| Previous | Open | High | Low | Last | Change | |
|---|---|---|---|---|---|---|
| AUG '21 | 14.1625 | 14.1825 | 14.1975 | 13.9600 | 14.0100 | -0.1525 |
| SEP '21 | 13.6900 | 13.7400 | 13.7425 | 13.5125 | 13.5575 | -0.1325 |
| NOV '21 | 13.6225 | 13.6775 | 13.6800 | 13.4525 | 13.5175 | -0.1050 |
| JAN '22 | 13.6650 | 13.7225 | 13.7250 | 13.5025 | 13.5650 | -0.1000 |
| MAR '22 | 13.5200 | 13.5625 | 13.5625 | 13.3850 | 13.4550 | -0.0650 |
| MAY '22 | 13.4650 | 13.4800 | 13.5025 | 13.3450 | 13.4200 | -0.0450 |
| JUL '22 | 13.4400 | 13.5000 | 13.5000 | 13.3300 | 13.4075 | -0.0325 |
| AUG '22 | 13.2650 | 13.2400 | 13.2400 | 13.2000 | 13.2300 | -0.0350 |
| SEP '22 | 12.8225 | 12.7800 | 12.7800 | 12.7775 | 12.7725 | -0.0500 |
| Previous | Open | High | Low | Last | Change | |
| SEP '21 | 5.6450 | 5.6475 | 5.6925 | 5.4450 | 5.4725 | -0.1725 |
| DEC '21 | 5.6125 | 5.6100 | 5.6500 | 5.4050 | 5.4300 | -0.1825 |
| MAR '22 | 5.6875 | 5.6825 | 5.7225 | 5.4850 | 5.5100 | -0.1775 |
| MAY '22 | 5.7250 | 5.7300 | 5.7575 | 5.5275 | 5.5500 | -0.1750 |
| JUL '22 | 5.7175 | 5.7175 | 5.7475 | 5.5325 | 5.5525 | -0.1650 |
| SEP '22 | 5.1750 | 5.1725 | 5.1925 | 5.0625 | 5.0725 | -0.1025 |
| DEC '22 | 5.0025 | 5.0000 | 5.0200 | 4.9025 | 4.9125 | -0.0900 |
| MAR '23 | 5.0750 | 5.0725 | 5.0900 | 5.0200 | 4.9850 | -0.0900 |
| MAY '23 | 5.1125 | 5.0275 | -0.0850 | |||
| Previous | Open | High | Low | Last | Change | |
| SEP '21 | 13.540 | 13.535 | 13.625 | 13.485 | 13.615 | 0.075 |
| NOV '21 | 13.755 | 13.735 | 13.775 | 13.700 | 13.830 | 0.075 |
| JAN '22 | 13.860 | 13.915 | 0.055 | |||
| MAR '22 | 13.960 | 13.990 | 0.030 | |||
| MAY '22 | 13.960 | 13.990 | 0.030 | |||
| JUL '22 | 13.960 | 13.990 | 0.030 | |||
| SEP '22 | 13.960 | 13.990 | 0.030 | |||
| Previous | Open | High | Low | Last | Change | |
| SEP '21 | 6.9225 | 6.8800 | 6.9675 | 6.7750 | 6.8400 | -0.0825 |
| DEC '21 | 7.0150 | 6.9800 | 7.0625 | 6.8700 | 6.9350 | -0.0800 |
| MAR '22 | 7.0825 | 7.0425 | 7.1250 | 6.9425 | 7.0100 | -0.0725 |
| MAY '22 | 7.0875 | 7.0250 | 7.1275 | 6.9825 | 7.0225 | -0.0650 |
| JUL '22 | 6.9100 | 6.8725 | 6.9350 | 6.8225 | 6.8675 | -0.0425 |
| SEP '22 | 6.9300 | 6.8900 | 6.9400 | 6.8825 | 6.8925 | -0.0375 |
| DEC '22 | 6.9850 | 6.9375 | 7.0125 | 6.9300 | 6.9450 | -0.0400 |
| MAR '23 | 7.0125 | 6.9550 | 6.9550 | 6.9550 | 6.9700 | -0.0425 |
| MAY '23 | 6.9275 | 6.8800 | -0.0475 | |||
| Previous | Open | High | Low | Last | Change | |
| AUG '21 | 158.200 | 158.300 | 160.350 | 158.075 | 160.075 | 1.875 |
| SEP '21 | 160.700 | 160.775 | 162.975 | 160.700 | 162.525 | 1.825 |
| OCT '21 | 162.625 | 162.925 | 164.750 | 162.525 | 164.500 | 1.875 |
| NOV '21 | 163.775 | 164.075 | 165.725 | 163.675 | 165.650 | 1.875 |
| JAN '22 | 163.700 | 163.950 | 165.725 | 163.575 | 165.700 | 2.000 |
| MAR '22 | 164.275 | 163.975 | 166.075 | 163.950 | 166.025 | 1.750 |
| APR '22 | 165.000 | 166.100 | 167.100 | 166.100 | 166.900 | 1.900 |
| MAY '22 | 167.025 | 167.200 | 168.000 | 167.200 | 168.000 | 0.975 |
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.
