| Previous | Open | High | Low | Last | Change | |
|---|---|---|---|---|---|---|
| JUL '21 | 13.7125 | 13.6950 | 13.8475 | 13.6900 | 13.7825 | 0.0700 |
| AUG '21 | 13.3400 | 13.3350 | 13.4725 | 13.3300 | 13.4200 | 0.0800 |
| SEP '21 | 12.9875 | 12.9850 | 13.1050 | 12.9575 | 13.0725 | 0.0850 |
| NOV '21 | 12.9175 | 12.9075 | 13.0250 | 12.8700 | 12.9975 | 0.0800 |
| JAN '22 | 12.9600 | 12.9550 | 13.0525 | 12.9100 | 13.0325 | 0.0725 |
| MAR '22 | 12.8550 | 12.8500 | 12.9300 | 12.7850 | 12.9000 | 0.0450 |
| MAY '22 | 12.8600 | 12.8900 | 12.9250 | 12.7700 | 12.8450 | -0.0150 |
| JUL '22 | 12.9000 | 12.9325 | 12.9575 | 12.8150 | 12.9250 | 0.0250 |
| AUG '22 | 12.8825 | 12.8300 | 12.8525 | 12.5450 | 12.8125 | -0.0700 |
| Previous | Open | High | Low | Last | Change | |
| JUL '21 | 6.5325 | 6.5325 | 6.5950 | 6.5175 | 6.5775 | 0.0450 |
| SEP '21 | 5.4925 | 5.4875 | 5.5500 | 5.4725 | 5.5200 | 0.0275 |
| DEC '21 | 5.3600 | 5.3500 | 5.4225 | 5.3375 | 5.3875 | 0.0275 |
| MAR '22 | 5.4350 | 5.4200 | 5.4900 | 5.4125 | 5.4600 | 0.0250 |
| MAY '22 | 5.4800 | 5.4600 | 5.5150 | 5.4575 | 5.5100 | 0.0300 |
| JUL '22 | 5.4975 | 5.4775 | 5.5350 | 5.4750 | 5.5100 | 0.0125 |
| SEP '22 | 4.9800 | 4.9725 | 5.0000 | 4.9725 | 4.9975 | 0.0175 |
| DEC '22 | 4.8275 | 4.8100 | 4.8475 | 4.8050 | 4.8225 | -0.0050 |
| MAR '23 | 4.9225 | 4.8700 | 4.8800 | 4.8100 | 4.9000 | -0.0225 |
| Previous | Open | High | Low | Last | Change | |
| JUL '21 | 13.235 | 13.140 | 13.140 | 13.055 | 13.055 | -0.180 |
| SEP '21 | 13.555 | 13.570 | 13.570 | 13.370 | 13.370 | -0.185 |
| NOV '21 | 13.760 | 13.790 | 13.790 | 13.600 | 13.600 | -0.160 |
| JAN '22 | 13.985 | 13.945 | -0.040 | |||
| MAR '22 | 14.110 | 14.000 | 14.000 | 14.000 | 14.000 | -0.110 |
| MAY '22 | 14.070 | 14.110 | 0.040 | |||
| JUL '22 | 14.070 | 14.110 | 0.040 | |||
| Previous | Open | High | Low | Last | Change | |
| JUL '21 | 6.5125 | 6.5050 | 6.5500 | 6.4925 | 6.5425 | 0.0300 |
| SEP '21 | 6.5200 | 6.5150 | 6.5600 | 6.5025 | 6.5525 | 0.0325 |
| DEC '21 | 6.5850 | 6.5850 | 6.6250 | 6.5675 | 6.6200 | 0.0350 |
| MAR '22 | 6.6450 | 6.6375 | 6.6775 | 6.6325 | 6.6725 | 0.0275 |
| MAY '22 | 6.6650 | 6.6725 | 6.6875 | 6.6525 | 6.6875 | 0.0225 |
| JUL '22 | 6.6100 | 6.6150 | 6.6375 | 6.6025 | 6.6175 | 0.0075 |
| SEP '22 | 6.7300 | 6.5900 | 6.6550 | 6.5875 | 6.6300 | -0.1000 |
| DEC '22 | 6.6975 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -0.0075 |
| MAR '23 | 6.8175 | 6.7000 | 6.7000 | 6.7000 | 6.7200 | -0.0975 |
| Previous | Open | High | Low | Last | Change | |
| AUG '21 | 155.700 | 157.250 | 157.600 | 155.825 | 157.150 | 1.450 |
| SEP '21 | 158.075 | 159.500 | 159.775 | 158.050 | 159.200 | 1.125 |
| OCT '21 | 159.975 | 161.275 | 161.725 | 159.975 | 161.100 | 1.125 |
| NOV '21 | 161.525 | 162.500 | 163.025 | 161.400 | 162.600 | 1.075 |
| JAN '22 | 161.750 | 162.750 | 163.275 | 161.750 | 162.775 | 1.025 |
| MAR '22 | 162.250 | 162.425 | 163.675 | 162.425 | 163.225 | 0.975 |
| APR '22 | 163.500 | 164.150 | 164.750 | 163.775 | 164.400 | 0.900 |
| MAY '22 | 164.475 | 165.000 | 165.000 | 164.825 | 165.000 | 0.525 |
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.
