| Previous | Open | High | Low | Last | Change | |
|---|---|---|---|---|---|---|
| JAN '22 | 13.6525 | 13.5675 | -0.0850 | |||
| MAR '22 | 13.7725 | 13.7675 | 13.8000 | 13.6375 | 13.6975 | -0.0750 |
| MAY '22 | 13.8725 | 13.8675 | 13.8975 | 13.7375 | 13.7950 | -0.0775 |
| JUL '22 | 13.9475 | 13.9400 | 13.9700 | 13.8075 | 13.8600 | -0.0875 |
| AUG '22 | 13.7525 | 13.7100 | 13.7675 | 13.6200 | 13.6575 | -0.0950 |
| SEP '22 | 13.2900 | 13.2375 | 13.2700 | 13.1525 | 13.1850 | -0.1050 |
| NOV '22 | 13.0450 | 13.0350 | 13.0350 | 12.9050 | 12.9300 | -0.1150 |
| JAN '23 | 13.0650 | 13.0525 | 13.0525 | 12.9200 | 12.9425 | -0.1225 |
| MAR '23 | 12.9550 | 12.8775 | 12.9250 | 12.8050 | 12.8250 | -0.1300 |
| Previous | Open | High | Low | Last | Change | |
| MAR '22 | 5.8750 | 5.8750 | 5.9825 | 5.8525 | 5.9625 | 0.0875 |
| MAY '22 | 5.8950 | 5.8925 | 5.9875 | 5.8725 | 5.9725 | 0.0775 |
| JUL '22 | 5.8775 | 5.8725 | 5.9500 | 5.8500 | 5.9350 | 0.0575 |
| SEP '22 | 5.6725 | 5.6700 | 5.7000 | 5.6500 | 5.6900 | 0.0175 |
| DEC '22 | 5.5775 | 5.5725 | 5.6100 | 5.5600 | 5.5825 | 0.0050 |
| MAR '23 | 5.6575 | 5.6525 | 5.6850 | 5.6375 | 5.6600 | 0.0025 |
| MAY '23 | 5.6900 | 5.7100 | 5.7125 | 5.6775 | 5.6925 | 0.0025 |
| JUL '23 | 5.6900 | 5.6900 | 5.7125 | 5.6750 | 5.6900 | 0.0000 |
| SEP '23 | 5.4025 | 5.4025 | 5.4125 | 5.3475 | 5.3575 | -0.0450 |
| Previous | Open | High | Low | Last | Change | |
| JAN '22 | 14.065 | 14.190 | 0.125 | |||
| MAR '22 | 14.255 | 14.260 | 14.685 | 14.250 | 14.555 | 0.300 |
| MAY '22 | 14.435 | 14.435 | 14.835 | 14.430 | 14.740 | 0.305 |
| JUL '22 | 14.535 | 14.610 | 14.865 | 14.610 | 14.835 | 0.300 |
| SEP '22 | 14.235 | 14.250 | 14.250 | 14.250 | 14.250 | 0.015 |
| NOV '22 | 14.235 | 14.250 | 0.015 | |||
| JAN '23 | 14.390 | 14.405 | 0.015 | |||
| MAR '23 | 14.405 | |||||
| Previous | Open | High | Low | Last | Change | |
| MAR '22 | 7.4675 | 7.4600 | 7.4725 | 7.3700 | 7.4150 | -0.0525 |
| MAY '22 | 7.4900 | 7.4900 | 7.5050 | 7.4075 | 7.4450 | -0.0450 |
| JUL '22 | 7.4250 | 7.4275 | 7.4450 | 7.3600 | 7.3725 | -0.0525 |
| SEP '22 | 7.4475 | 7.4375 | 7.4700 | 7.3825 | 7.3975 | -0.0500 |
| DEC '22 | 7.5050 | 7.4875 | 7.5250 | 7.4375 | 7.4525 | -0.0525 |
| MAR '23 | 7.5600 | 7.5350 | 7.5725 | 7.4875 | 7.5000 | -0.0600 |
| MAY '23 | 7.5200 | 7.4950 | 7.5375 | 7.4475 | 7.4600 | -0.0600 |
| JUL '23 | 7.3000 | 7.2775 | 7.3300 | 7.2375 | 7.2450 | -0.0550 |
| SEP '23 | 7.3000 | 7.2400 | -0.0600 | |||
| Previous | Open | High | Low | Last | Change | |
| JAN '22 | 162.925 | 162.700 | 163.225 | 162.025 | 162.700 | -0.225 |
| MAR '22 | 166.725 | 166.775 | 167.425 | 165.525 | 166.375 | -0.350 |
| APR '22 | 170.475 | 170.475 | 171.125 | 169.450 | 170.350 | -0.125 |
| MAY '22 | 172.650 | 172.600 | 173.250 | 171.875 | 172.725 | 0.075 |
| AUG '22 | 181.975 | 181.700 | 182.250 | 180.975 | 182.000 | 0.025 |
| SEP '22 | 182.675 | 181.975 | 183.050 | 181.650 | 182.750 | 0.075 |
| OCT '22 | 183.025 | 181.900 | 183.150 | 181.750 | 183.050 | 0.025 |
| NOV '22 | 182.450 | 181.650 | 182.500 | 181.150 | 182.225 | -0.225 |
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.
