| Previous | Open | High | Low | Last | Change | |
|---|---|---|---|---|---|---|
| JAN '21 | 11.6200 | 11.6375 | 11.6400 | 11.4975 | 11.5225 | -0.0975 |
| MAR '21 | 11.6300 | 11.6425 | 11.6500 | 11.5100 | 11.5350 | -0.0950 |
| MAY '21 | 11.6100 | 11.6250 | 11.6275 | 11.4900 | 11.5150 | -0.0950 |
| JUL '21 | 11.5850 | 11.5950 | 11.6025 | 11.4675 | 11.4900 | -0.0950 |
| AUG '21 | 11.3875 | 11.3400 | 11.3525 | 11.2775 | 11.2925 | -0.0950 |
| SEP '21 | 10.8250 | 10.8000 | 10.8000 | 10.7700 | 10.7700 | -0.0550 |
| NOV '21 | 10.3650 | 10.3725 | 10.3800 | 10.2875 | 10.3025 | -0.0625 |
| JAN '22 | 10.3575 | 10.3400 | 10.3400 | 10.2825 | 10.2925 | -0.0650 |
| MAR '22 | 10.2000 | 10.1775 | 10.1825 | 10.1350 | 10.1350 | -0.0650 |
| Previous | Open | High | Low | Last | Change | |
| DEC '20 | 4.1475 | 4.1450 | 4.1475 | 4.1175 | 4.1375 | -0.0100 |
| MAR '21 | 4.2075 | 4.2075 | 4.2075 | 4.1675 | 4.1925 | -0.0150 |
| MAY '21 | 4.2400 | 4.2375 | 4.2400 | 4.2025 | 4.2225 | -0.0175 |
| JUL '21 | 4.2475 | 4.2400 | 4.2450 | 4.2075 | 4.2300 | -0.0175 |
| SEP '21 | 4.0800 | 4.0800 | 4.0825 | 4.0525 | 4.0700 | -0.0100 |
| DEC '21 | 4.0700 | 4.0600 | 4.0700 | 4.0425 | 4.0625 | -0.0075 |
| MAR '22 | 4.1250 | 4.1200 | 4.1200 | 4.1000 | 4.1175 | -0.0075 |
| MAY '22 | 4.1325 | 4.1250 | 4.1275 | 4.1250 | 4.1275 | -0.0050 |
| JUL '22 | 4.1575 | 4.1750 | 4.1825 | 4.1225 | 4.1325 | -0.0250 |
| Previous | Open | High | Low | Last | Change | |
| JAN '21 | 12.555 | 12.525 | 12.610 | 12.475 | 12.530 | -0.025 |
| MAR '21 | 12.735 | 12.730 | 12.790 | 12.665 | 12.710 | -0.025 |
| MAY '21 | 12.800 | 12.775 | -0.025 | |||
| JUL '21 | 12.905 | 12.880 | -0.025 | |||
| SEP '21 | 11.915 | 11.890 | -0.025 | |||
| NOV '21 | 11.920 | 11.895 | -0.025 | |||
| JAN '22 | 11.920 | 11.895 | -0.025 | |||
| Previous | Open | High | Low | Last | Change | |
| DEC '20 | 5.6550 | 5.6550 | 5.6950 | 5.6550 | 5.6950 | 0.0400 |
| MAR '21 | 5.7725 | 5.7825 | 5.8100 | 5.7575 | 5.8100 | 0.0375 |
| MAY '21 | 5.8125 | 5.8175 | 5.8500 | 5.7975 | 5.8475 | 0.0350 |
| JUL '21 | 5.8100 | 5.8200 | 5.8450 | 5.7975 | 5.8425 | 0.0325 |
| SEP '21 | 5.8450 | 5.8500 | 5.8750 | 5.8350 | 5.8750 | 0.0300 |
| DEC '21 | 5.9225 | 5.9225 | 5.9475 | 5.9150 | 5.9475 | 0.0250 |
| MAR '22 | 5.9950 | 5.9950 | 6.0150 | 5.9900 | 6.0125 | 0.0175 |
| MAY '22 | 6.0250 | 6.0425 | 6.0475 | 5.9650 | 5.9675 | -0.0575 |
| JUL '22 | 5.8000 | 5.8125 | 5.8125 | 5.8125 | 5.8125 | 0.0125 |
| Previous | Open | High | Low | Last | Change | |
| JAN '21 | 141.050 | 141.075 | 143.475 | 141.050 | 141.650 | 0.600 |
| MAR '21 | 139.975 | 140.000 | 142.000 | 139.925 | 140.650 | 0.675 |
| APR '21 | 141.075 | 141.075 | 143.000 | 141.075 | 141.875 | 0.800 |
| MAY '21 | 141.850 | 142.000 | 143.575 | 141.850 | 142.675 | 0.825 |
| AUG '21 | 146.975 | 147.000 | 148.500 | 146.875 | 147.825 | 0.850 |
| SEP '21 | 147.000 | 147.500 | 148.500 | 147.500 | 147.750 | 0.750 |
| OCT '21 | 146.900 | 147.500 | 148.025 | 147.500 | 148.000 | 1.100 |
| NOV '21 | 147.150 | 147.500 | 148.025 | 147.500 | 148.025 | 0.875 |
All futures and equities data is a 60 second snapshot of the below exchange delayed rules.
- NYMEX and COMEX at least 10 minutes.
- CBOT at least 10 minutes.
- KCBOT at least 10 minutes.
- CME at least 10 minutes.
- ICEFC at least 10 minutes.
- ICEFE at least 10 minutes.
- ICEFU at least 10 minutes.
- MGEX at least 10 minutes.
- NYSE at least 15 minutes.
- NYSE MKT at least 15 minutes.
- NASDAQ at least 15 minutes.
