| Previous | Open | High | Low | Last | Change | |
|---|---|---|---|---|---|---|
| NOV '20 | 10.0000 | 9.9900 | 10.0800 | 9.9525 | 10.0250 | 0.0250 |
| JAN '21 | 10.0325 | 10.0200 | 10.1100 | 9.9875 | 10.0625 | 0.0300 |
| MAR '21 | 9.9725 | 9.9600 | 10.0575 | 9.9375 | 10.0125 | 0.0400 |
| MAY '21 | 9.9475 | 9.9425 | 10.0325 | 9.9250 | 9.9950 | 0.0475 |
| JUL '21 | 9.9700 | 9.9475 | 10.0550 | 9.9475 | 10.0200 | 0.0500 |
| AUG '21 | 9.9125 | 9.9100 | 9.9925 | 9.9100 | 9.9575 | 0.0450 |
| SEP '21 | 9.6650 | 9.6700 | 9.7200 | 9.6425 | 9.6950 | 0.0300 |
| NOV '21 | 9.4625 | 9.4425 | 9.5300 | 9.4200 | 9.4825 | 0.0200 |
| JAN '22 | 9.4750 | 9.4875 | 9.5225 | 9.4525 | 9.4825 | 0.0075 |
| Previous | Open | High | Low | Last | Change | |
| DEC '20 | 3.6350 | 3.6325 | 3.6750 | 3.6300 | 3.6525 | 0.0175 |
| MAR '21 | 3.7225 | 3.7175 | 3.7575 | 3.7150 | 3.7325 | 0.0100 |
| MAY '21 | 3.7775 | 3.7750 | 3.8100 | 3.7725 | 3.7875 | 0.0100 |
| JUL '21 | 3.8150 | 3.8100 | 3.8450 | 3.8075 | 3.8250 | 0.0100 |
| SEP '21 | 3.7775 | 3.7800 | 3.8075 | 3.7725 | 3.7875 | 0.0100 |
| DEC '21 | 3.8325 | 3.8300 | 3.8575 | 3.8250 | 3.8400 | 0.0075 |
| MAR '22 | 3.9150 | 3.9125 | 3.9375 | 3.9100 | 3.9200 | 0.0050 |
| MAY '22 | 3.9600 | 3.9600 | 3.9675 | 3.9600 | 3.9625 | 0.0025 |
| JUL '22 | 3.9950 | 3.9950 | 4.0150 | 3.9850 | 3.9950 | 0.0000 |
| Previous | Open | High | Low | Last | Change | |
| NOV '20 | 12.560 | 12.550 | 12.590 | 12.385 | 12.450 | -0.110 |
| JAN '21 | 12.745 | 12.735 | 12.735 | 12.635 | 12.635 | -0.110 |
| MAR '21 | 12.875 | 12.820 | 12.820 | 12.820 | 12.755 | -0.120 |
| MAY '21 | 12.910 | 12.855 | -0.055 | |||
| JUL '21 | 12.965 | 12.910 | -0.055 | |||
| SEP '21 | 12.345 | 12.360 | 0.015 | |||
| NOV '21 | 12.345 | 12.360 | 0.015 | |||
| Previous | Open | High | Low | Last | Change | |
| DEC '20 | 5.4975 | 5.5225 | 5.5250 | 5.4375 | 5.4425 | -0.0550 |
| MAR '21 | 5.5700 | 5.5950 | 5.6000 | 5.5100 | 5.5150 | -0.0550 |
| MAY '21 | 5.6200 | 5.6400 | 5.6475 | 5.5600 | 5.5625 | -0.0575 |
| JUL '21 | 5.6100 | 5.6225 | 5.6375 | 5.5550 | 5.5600 | -0.0500 |
| SEP '21 | 5.6625 | 5.6850 | 5.6850 | 5.6125 | 5.6175 | -0.0450 |
| DEC '21 | 5.7600 | 5.7600 | 5.7700 | 5.7025 | 5.7175 | -0.0425 |
| MAR '22 | 5.8350 | 5.8175 | 5.8200 | 5.7750 | 5.7925 | -0.0425 |
| MAY '22 | 5.8325 | 5.7875 | 5.7875 | 5.7575 | 5.7850 | -0.0475 |
| JUL '22 | 5.7325 | 5.7175 | 5.7275 | 5.7175 | 5.7000 | -0.0325 |
| Previous | Open | High | Low | Last | Change | |
| OCT '20 | 142.275 | 142.200 | 142.325 | 140.250 | 140.325 | -1.950 |
| NOV '20 | 142.350 | 142.375 | 142.500 | 140.075 | 140.150 | -2.200 |
| JAN '21 | 140.900 | 140.725 | 141.025 | 138.750 | 138.825 | -2.075 |
| MAR '21 | 140.250 | 140.000 | 140.425 | 138.200 | 138.350 | -1.900 |
| APR '21 | 141.625 | 141.400 | 141.550 | 139.600 | 139.750 | -1.875 |
| MAY '21 | 142.200 | 142.050 | 142.225 | 140.425 | 140.550 | -1.650 |
| AUG '21 | 146.250 | 146.250 | 146.250 | 144.975 | 145.275 | -0.975 |
| SEP '21 | 146.250 | 145.275 | -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.
