| Previous | Open | High | Low | Last | Change | |
|---|---|---|---|---|---|---|
| JAN '23 | 14.5725 | 14.5475 | 14.6800 | 14.4900 | 14.6225 | 0.0500 |
| MAR '23 | 14.6275 | 14.6225 | 14.7250 | 14.5450 | 14.6775 | 0.0500 |
| MAY '23 | 14.7000 | 14.6800 | 14.7950 | 14.6225 | 14.7525 | 0.0525 |
| JUL '23 | 14.7325 | 14.7050 | 14.8275 | 14.6525 | 14.7850 | 0.0525 |
| AUG '23 | 14.5475 | 14.5125 | 14.6225 | 14.5100 | 14.6000 | 0.0525 |
| SEP '23 | 14.1400 | 14.0950 | 14.1750 | 14.0725 | 14.1500 | 0.0100 |
| NOV '23 | 13.9500 | 13.9000 | 13.9700 | 13.8750 | 13.9475 | -0.0025 |
| JAN '24 | 13.9525 | 13.8925 | 13.9700 | 13.8750 | 13.9700 | 0.0175 |
| MAR '24 | 13.6925 | 13.6525 | 13.8400 | 13.6300 | 13.8500 | 0.1575 |
| Previous | Open | High | Low | Last | Change | |
| DEC '22 | 6.6875 | 6.6750 | 6.6875 | 6.6625 | 6.6775 | -0.0100 |
| MAR '23 | 6.7125 | 6.6975 | 6.7100 | 6.6850 | 6.7025 | -0.0100 |
| MAY '23 | 6.6975 | 6.6850 | 6.6950 | 6.6700 | 6.6850 | -0.0125 |
| JUL '23 | 6.6450 | 6.6325 | 6.6400 | 6.6150 | 6.6275 | -0.0175 |
| SEP '23 | 6.2150 | 6.2150 | 6.2150 | 6.1900 | 6.1925 | -0.0225 |
| DEC '23 | 6.1100 | 6.1025 | 6.1025 | 6.0850 | 6.0875 | -0.0225 |
| MAR '24 | 6.1750 | 6.1425 | 6.1775 | 6.1300 | 6.1775 | 0.0025 |
| MAY '24 | 6.2025 | 6.2025 | 6.2025 | 6.1800 | 6.2050 | 0.0025 |
| JUL '24 | 6.1900 | 6.1725 | 6.1750 | 6.1725 | 6.1750 | -0.0150 |
| Previous | Open | High | Low | Last | Change | |
| JAN '23 | 17.930 | 17.890 | 17.900 | 17.845 | 17.900 | -0.030 |
| MAR '23 | 18.220 | 18.185 | 18.185 | 18.185 | 18.185 | -0.035 |
| MAY '23 | 18.600 | 18.410 | -0.190 | |||
| JUL '23 | 18.595 | 18.410 | -0.185 | |||
| SEP '23 | 16.540 | 16.545 | 0.005 | |||
| NOV '23 | 15.815 | 15.820 | 0.005 | |||
| JAN '24 | 15.415 | 15.420 | 0.005 | |||
| Previous | Open | High | Low | Last | Change | |
| DEC '22 | 7.5675 | 7.5550 | 7.6300 | 7.5375 | 7.6300 | 0.0625 |
| MAR '23 | 7.8075 | 7.8025 | 7.8675 | 7.7900 | 7.8650 | 0.0575 |
| MAY '23 | 7.9225 | 7.9100 | 7.9750 | 7.9025 | 7.9750 | 0.0525 |
| JUL '23 | 7.9725 | 7.9700 | 8.0250 | 7.9475 | 8.0250 | 0.0525 |
| SEP '23 | 8.0525 | 8.0400 | 8.0950 | 8.0325 | 8.0950 | 0.0425 |
| DEC '23 | 8.1650 | 8.1625 | 8.2100 | 8.1575 | 8.2025 | 0.0375 |
| MAR '24 | 8.2150 | 8.2150 | 8.2150 | 8.1975 | 8.1975 | -0.0175 |
| MAY '24 | 8.2700 | 8.1750 | -0.0950 | |||
| JUL '24 | 7.9200 | 7.8000 | 7.8000 | 7.8000 | 7.8325 | -0.0875 |
| Previous | Open | High | Low | Last | Change | |
| JAN '23 | 178.300 | 178.925 | 179.250 | 176.700 | 176.875 | -1.425 |
| MAR '23 | 181.550 | 182.250 | 182.350 | 180.275 | 180.600 | -0.950 |
| APR '23 | 185.125 | 185.975 | 185.975 | 184.100 | 184.400 | -0.725 |
| MAY '23 | 188.150 | 188.850 | 188.975 | 187.200 | 187.550 | -0.600 |
| AUG '23 | 198.925 | 199.600 | 199.825 | 198.000 | 198.275 | -0.650 |
| SEP '23 | 201.825 | 201.200 | 201.200 | 200.925 | 200.925 | -0.900 |
| OCT '23 | 203.650 | 204.125 | 204.125 | 203.075 | 202.575 | -1.075 |
| NOV '23 | 204.500 | 205.475 | 205.475 | 205.250 | 203.475 | -1.025 |
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.
