| Previous | Open | High | Low | Last | Change | |
|---|---|---|---|---|---|---|
| NOV '22 | 14.1075 | 14.1050 | 14.2575 | 13.6325 | 13.6475 | -0.4600 |
| JAN '23 | 14.2050 | 14.2025 | 14.3500 | 13.7425 | 13.7550 | -0.4500 |
| MAR '23 | 14.2475 | 14.2450 | 14.3925 | 13.8225 | 13.8325 | -0.4150 |
| MAY '23 | 14.2900 | 14.2900 | 14.4325 | 13.8950 | 13.9050 | -0.3850 |
| JUL '23 | 14.2950 | 14.2925 | 14.4275 | 13.9175 | 13.9300 | -0.3650 |
| AUG '23 | 14.1125 | 14.1350 | 14.2325 | 13.7850 | 13.7925 | -0.3200 |
| SEP '23 | 13.7650 | 13.7750 | 13.8850 | 13.4900 | 13.5100 | -0.2550 |
| NOV '23 | 13.6300 | 13.6250 | 13.7600 | 13.3875 | 13.4100 | -0.2200 |
| JAN '24 | 13.6500 | 13.6850 | 13.6850 | 13.4925 | 13.4350 | -0.2150 |
| Previous | Open | High | Low | Last | Change | |
| DEC '22 | 6.6950 | 6.6950 | 6.9625 | 6.6925 | 6.7750 | 0.0800 |
| MAR '23 | 6.7600 | 6.7600 | 7.0200 | 6.7575 | 6.8400 | 0.0800 |
| MAY '23 | 6.7750 | 6.7750 | 7.0225 | 6.7725 | 6.8450 | 0.0700 |
| JUL '23 | 6.7250 | 6.7225 | 6.9500 | 6.7200 | 6.7825 | 0.0575 |
| SEP '23 | 6.2600 | 6.2725 | 6.4175 | 6.2550 | 6.2925 | 0.0325 |
| DEC '23 | 6.1400 | 6.1400 | 6.2825 | 6.1350 | 6.1675 | 0.0275 |
| MAR '24 | 6.2050 | 6.2150 | 6.3350 | 6.2050 | 6.2325 | 0.0275 |
| MAY '24 | 6.2250 | 6.2375 | 6.2375 | 6.2325 | 6.2525 | 0.0275 |
| JUL '24 | 6.1925 | 6.2050 | 6.3300 | 6.1950 | 6.2200 | 0.0275 |
| Previous | Open | High | Low | Last | Change | |
| NOV '22 | 17.350 | 17.325 | 17.420 | 17.160 | 17.170 | -0.180 |
| JAN '23 | 17.660 | 17.660 | 17.660 | 17.470 | 17.490 | -0.170 |
| MAR '23 | 17.885 | 17.855 | 17.855 | 17.855 | 17.750 | -0.135 |
| MAY '23 | 17.935 | 17.800 | -0.135 | |||
| JUL '23 | 17.935 | 17.805 | -0.130 | |||
| SEP '23 | 16.715 | 16.585 | -0.130 | |||
| NOV '23 | 15.830 | 15.700 | -0.130 | |||
| Previous | Open | High | Low | Last | Change | |
| DEC '22 | 8.9625 | 8.9975 | 9.4575 | 8.9275 | 9.2150 | 0.2525 |
| MAR '23 | 9.0800 | 9.1025 | 9.5400 | 9.0500 | 9.3200 | 0.2400 |
| MAY '23 | 9.1475 | 9.1825 | 9.5775 | 9.1200 | 9.3675 | 0.2200 |
| JUL '23 | 8.9900 | 8.9900 | 9.3200 | 8.9575 | 9.1225 | 0.1325 |
| SEP '23 | 8.9450 | 8.9300 | 9.2375 | 8.9175 | 9.0500 | 0.1050 |
| DEC '23 | 8.9600 | 8.9675 | 9.2300 | 8.9275 | 9.0500 | 0.0900 |
| MAR '24 | 8.9000 | 8.9125 | 9.1300 | 8.8600 | 8.9850 | 0.0850 |
| MAY '24 | 8.7775 | 8.8900 | 8.8900 | 8.8900 | 8.8850 | 0.1075 |
| JUL '24 | 8.3725 | 8.3600 | 8.5375 | 8.3375 | 8.4350 | 0.0625 |
| Previous | Open | High | Low | Last | Change | |
| OCT '22 | 177.325 | 177.425 | 178.200 | 174.000 | 174.175 | -3.150 |
| NOV '22 | 177.825 | 177.825 | 178.350 | 174.375 | 174.625 | -3.200 |
| JAN '23 | 178.425 | 178.325 | 178.900 | 175.475 | 175.675 | -2.750 |
| MAR '23 | 180.500 | 180.675 | 180.800 | 177.775 | 178.075 | -2.425 |
| APR '23 | 184.675 | 184.050 | 184.050 | 182.000 | 182.125 | -2.550 |
| MAY '23 | 187.800 | 187.625 | 187.625 | 185.125 | 185.150 | -2.650 |
| AUG '23 | 197.050 | 196.000 | 196.400 | 194.850 | 195.025 | -2.025 |
| SEP '23 | 200.550 | 197.850 | -2.700 | |||
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.
