| Previous | Open | High | Low | Last | Change | |
|---|---|---|---|---|---|---|
| JUL '22 | 16.9050 | 16.9100 | 17.1075 | 16.8325 | 17.0525 | 0.1475 |
| AUG '22 | 16.3050 | 16.3400 | 16.4550 | 16.2275 | 16.4175 | 0.1125 |
| SEP '22 | 15.5875 | 15.5425 | 15.7000 | 15.5025 | 15.6700 | 0.0825 |
| NOV '22 | 15.1450 | 15.1400 | 15.2675 | 15.0600 | 15.2175 | 0.0725 |
| JAN '23 | 15.1750 | 15.1625 | 15.2900 | 15.0875 | 15.2425 | 0.0675 |
| MAR '23 | 15.0575 | 15.0375 | 15.2025 | 14.9725 | 15.1425 | 0.0850 |
| MAY '23 | 15.0350 | 15.0200 | 15.1875 | 14.9550 | 15.1275 | 0.0925 |
| JUL '23 | 15.0125 | 14.9825 | 15.1650 | 14.9550 | 15.1075 | 0.0950 |
| AUG '23 | 14.8125 | 14.8350 | 14.8350 | 14.8350 | 14.9050 | 0.0925 |
| Previous | Open | High | Low | Last | Change | |
| JUL '22 | 7.8325 | 7.8125 | 7.8200 | 7.7450 | 7.7875 | -0.0450 |
| SEP '22 | 7.5050 | 7.4900 | 7.4950 | 7.4150 | 7.4700 | -0.0350 |
| DEC '22 | 7.3600 | 7.3350 | 7.3525 | 7.2675 | 7.3200 | -0.0400 |
| MAR '23 | 7.3950 | 7.3750 | 7.3800 | 7.3000 | 7.3550 | -0.0400 |
| MAY '23 | 7.3925 | 7.3650 | 7.3725 | 7.3025 | 7.3500 | -0.0425 |
| JUL '23 | 7.3325 | 7.2900 | 7.3200 | 7.2450 | 7.2950 | -0.0375 |
| SEP '23 | 6.7275 | 6.7000 | 6.7025 | 6.6625 | 6.7025 | -0.0250 |
| DEC '23 | 6.4775 | 6.4500 | 6.4800 | 6.4175 | 6.4625 | -0.0150 |
| MAR '24 | 6.5375 | 6.5125 | 6.5275 | 6.4825 | 6.5225 | -0.0150 |
| Previous | Open | High | Low | Last | Change | |
| JUL '22 | 16.985 | 16.910 | 17.255 | 16.880 | 17.165 | 0.180 |
| SEP '22 | 17.230 | 17.180 | 17.460 | 17.120 | 17.380 | 0.150 |
| NOV '22 | 17.295 | 17.250 | 17.480 | 17.250 | 17.450 | 0.155 |
| JAN '23 | 17.370 | 17.545 | 0.175 | |||
| MAR '23 | 17.455 | 17.615 | 0.160 | |||
| MAY '23 | 17.705 | 17.865 | 0.160 | |||
| JUL '23 | 17.810 | 17.970 | 0.160 | |||
| Previous | Open | High | Low | Last | Change | |
| JUL '22 | 12.0050 | 12.0800 | 12.0800 | 11.6800 | 11.6875 | -0.3175 |
| SEP '22 | 12.0600 | 12.1375 | 12.1375 | 11.7400 | 11.7450 | -0.3150 |
| DEC '22 | 12.1000 | 12.1825 | 12.1825 | 11.7875 | 11.7925 | -0.3075 |
| MAR '23 | 12.0950 | 12.1000 | 12.1475 | 11.7925 | 11.8000 | -0.2950 |
| MAY '23 | 11.9225 | 11.8550 | 11.9750 | 11.6525 | 11.6600 | -0.2625 |
| JUL '23 | 11.2500 | 11.2500 | 11.3000 | 10.9875 | 11.0500 | -0.2000 |
| SEP '23 | 10.9475 | 10.9000 | 10.9650 | 10.7100 | 10.7600 | -0.1875 |
| DEC '23 | 10.8475 | 10.7600 | 10.8250 | 10.6350 | 10.6925 | -0.1550 |
| MAR '24 | 10.6275 | 10.5025 | 10.5025 | 10.5025 | 10.4925 | -0.1350 |
| Previous | Open | High | Low | Last | Change | |
| MAY '22 | 154.125 | 153.950 | 154.250 | 153.225 | 153.400 | -0.725 |
| AUG '22 | 165.200 | 165.800 | 166.625 | 163.300 | 163.925 | -1.275 |
| SEP '22 | 167.900 | 168.700 | 169.250 | 166.325 | 167.000 | -0.900 |
| OCT '22 | 170.200 | 170.950 | 171.475 | 168.900 | 169.575 | -0.625 |
| NOV '22 | 171.825 | 172.500 | 173.125 | 170.850 | 171.325 | -0.500 |
| JAN '23 | 171.650 | 172.375 | 172.700 | 170.775 | 171.275 | -0.375 |
| MAR '23 | 173.425 | 174.000 | 174.000 | 172.075 | 172.825 | -0.600 |
| APR '23 | 175.250 | 174.625 | -0.625 | |||
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.
