| Previous | Open | High | Low | Last | Change | |
|---|---|---|---|---|---|---|
| AUG '20 | 8.9750 | 8.9350 | 8.9350 | 8.8100 | 8.8375 | -0.1375 |
| SEP '20 | 8.7975 | 8.8075 | 8.8225 | 8.8000 | 8.8050 | 0.0075 |
| NOV '20 | 8.8175 | 8.8300 | 8.8450 | 8.8200 | 8.8275 | 0.0100 |
| JAN '21 | 8.8800 | 8.8900 | 8.9050 | 8.8850 | 8.8950 | 0.0150 |
| MAR '21 | 8.8875 | 8.9000 | 8.9175 | 8.8925 | 8.9125 | 0.0250 |
| MAY '21 | 8.9250 | 8.9350 | 8.9575 | 8.9325 | 8.9500 | 0.0250 |
| JUL '21 | 8.9925 | 9.0000 | 9.0200 | 8.9975 | 9.0150 | 0.0225 |
| AUG '21 | 9.0825 | 9.0675 | 9.0775 | 8.9925 | 9.0075 | -0.0750 |
| SEP '21 | 9.0225 | 9.0100 | 9.0100 | 8.9300 | 8.9575 | -0.0650 |
| Previous | Open | High | Low | Last | Change | |
| SEP '20 | 3.0825 | 3.0900 | 3.1075 | 3.0900 | 3.1050 | 0.0225 |
| DEC '20 | 3.2025 | 3.2100 | 3.2250 | 3.2075 | 3.2225 | 0.0200 |
| MAR '21 | 3.3225 | 3.3275 | 3.3450 | 3.3275 | 3.3425 | 0.0200 |
| MAY '21 | 3.4025 | 3.4075 | 3.4225 | 3.4075 | 3.4225 | 0.0200 |
| JUL '21 | 3.4725 | 3.4750 | 3.4950 | 3.4750 | 3.4925 | 0.0200 |
| SEP '21 | 3.5250 | 3.5275 | 3.5400 | 3.5275 | 3.5400 | 0.0150 |
| DEC '21 | 3.6100 | 3.6100 | 3.6200 | 3.6075 | 3.6200 | 0.0100 |
| MAR '22 | 3.7125 | 3.7075 | 3.7200 | 3.7075 | 3.7200 | 0.0075 |
| MAY '22 | 3.7850 | 3.7750 | 3.7750 | 3.7575 | 3.7750 | -0.0100 |
| Previous | Open | High | Low | Last | Change | |
| SEP '20 | 11.590 | 11.605 | 11.705 | 11.550 | 11.570 | -0.020 |
| NOV '20 | 11.635 | 11.635 | 11.730 | 11.605 | 11.630 | -0.005 |
| JAN '21 | 11.770 | 11.765 | -0.005 | |||
| MAR '21 | 11.945 | 11.980 | 11.980 | 11.980 | 11.945 | 0.000 |
| MAY '21 | 12.140 | 12.140 | 0.000 | |||
| JUL '21 | 12.195 | 12.195 | 0.000 | |||
| SEP '21 | 12.390 | 12.390 | 0.000 | |||
| Previous | Open | High | Low | Last | Change | |
| SEP '20 | 5.0825 | 5.0825 | 5.0975 | 5.0800 | 5.0950 | 0.0125 |
| DEC '20 | 5.1650 | 5.1600 | 5.1775 | 5.1600 | 5.1775 | 0.0125 |
| MAR '21 | 5.2600 | 5.2575 | 5.2675 | 5.2525 | 5.2650 | 0.0050 |
| MAY '21 | 5.3225 | 5.3175 | 5.3250 | 5.3100 | 5.3250 | 0.0025 |
| JUL '21 | 5.3525 | 5.3425 | 5.3500 | 5.3425 | 5.3500 | -0.0025 |
| SEP '21 | 5.4700 | 5.4425 | 5.4425 | 5.4000 | 5.4175 | -0.0525 |
| DEC '21 | 5.5100 | 5.5100 | 5.5125 | 5.5025 | 5.5025 | -0.0075 |
| MAR '22 | 5.6300 | 5.5700 | 5.5700 | 5.5700 | 5.5850 | -0.0450 |
| MAY '22 | 5.6250 | 5.5825 | -0.0425 | |||
| Previous | Open | High | Low | Last | Change | |
| AUG '20 | 144.875 | 144.875 | 145.400 | 144.075 | 144.700 | -0.175 |
| SEP '20 | 147.075 | 146.875 | 147.400 | 146.050 | 146.625 | -0.450 |
| OCT '20 | 147.225 | 146.825 | 147.500 | 146.375 | 147.075 | -0.150 |
| NOV '20 | 147.075 | 147.100 | 147.350 | 146.475 | 147.200 | 0.125 |
| JAN '21 | 144.150 | 144.200 | 144.525 | 143.700 | 144.300 | 0.150 |
| MAR '21 | 142.725 | 142.775 | 143.100 | 142.300 | 142.650 | -0.075 |
| APR '21 | 143.800 | 143.800 | 144.075 | 143.375 | 143.575 | -0.225 |
| MAY '21 | 144.300 | 144.300 | 144.450 | 144.050 | 144.050 | -0.250 |
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.
