| Previous | Open | High | Low | Last | Change | |
|---|---|---|---|---|---|---|
| JUL '19 | 8.2150 | 8.2150 | 8.3150 | 8.2000 | 8.2975 | 0.0825 |
| AUG '19 | 8.2825 | 8.2800 | 8.3825 | 8.2700 | 8.3650 | 0.0825 |
| SEP '19 | 8.3525 | 8.3525 | 8.4500 | 8.3400 | 8.4350 | 0.0825 |
| NOV '19 | 8.4825 | 8.4750 | 8.5800 | 8.4650 | 8.5625 | 0.0800 |
| JAN '20 | 8.6025 | 8.6125 | 8.7000 | 8.5875 | 8.6825 | 0.0800 |
| MAR '20 | 8.6950 | 8.6975 | 8.7875 | 8.6850 | 8.7600 | 0.0650 |
| MAY '20 | 8.8075 | 8.8000 | 8.8900 | 8.7975 | 8.8700 | 0.0625 |
| JUL '20 | 8.9300 | 8.9225 | 9.0075 | 8.9150 | 8.9875 | 0.0575 |
| AUG '20 | 8.9650 | 9.0175 | 0.0525 | |||
| Previous | Open | High | Low | Last | Change | |
| JUL '19 | 3.8975 | 3.9050 | 4.0475 | 3.8975 | 4.0425 | 0.1450 |
| SEP '19 | 3.9850 | 3.9925 | 4.1300 | 3.9825 | 4.1250 | 0.1400 |
| DEC '19 | 4.0800 | 4.0800 | 4.2000 | 4.0750 | 4.1975 | 0.1175 |
| MAR '20 | 4.1925 | 4.1925 | 4.2975 | 4.1875 | 4.2925 | 0.1000 |
| MAY '20 | 4.2350 | 4.2375 | 4.3275 | 4.2375 | 4.3225 | 0.0875 |
| JUL '20 | 4.2750 | 4.2750 | 4.3500 | 4.2725 | 4.3450 | 0.0700 |
| SEP '20 | 4.1075 | 4.1175 | 4.1350 | 4.1025 | 4.1275 | 0.0200 |
| DEC '20 | 4.1275 | 4.1250 | 4.1525 | 4.1150 | 4.1400 | 0.0125 |
| MAR '21 | 4.2075 | 4.2025 | 4.2400 | 4.1925 | 4.2175 | 0.0100 |
| Previous | Open | High | Low | Last | Change | |
| JUL '19 | 11.550 | 11.550 | 11.740 | 11.395 | 11.555 | 0.005 |
| SEP '19 | 11.670 | 11.680 | 11.830 | 11.530 | 11.685 | 0.015 |
| NOV '19 | 11.720 | 11.700 | 11.720 | 11.670 | 11.730 | 0.010 |
| JAN '20 | 11.820 | 11.855 | 0.035 | |||
| MAR '20 | 11.820 | 11.855 | 0.035 | |||
| MAY '20 | 11.820 | 11.855 | 0.035 | |||
| JUL '20 | 11.820 | 11.855 | 0.035 | |||
| Previous | Open | High | Low | Last | Change | |
| JUL '19 | 4.7025 | 4.6975 | 4.9075 | 4.6725 | 4.8950 | 0.1925 |
| SEP '19 | 4.7825 | 4.7825 | 4.9825 | 4.7500 | 4.9675 | 0.1850 |
| DEC '19 | 4.9250 | 4.9175 | 5.1125 | 4.8925 | 5.0975 | 0.1725 |
| MAR '20 | 5.0600 | 5.0575 | 5.2325 | 5.0325 | 5.2225 | 0.1625 |
| MAY '20 | 5.1250 | 5.1225 | 5.2875 | 5.1150 | 5.2850 | 0.1600 |
| JUL '20 | 5.1100 | 5.1125 | 5.2800 | 5.1125 | 5.2725 | 0.1625 |
| SEP '20 | 5.1850 | 5.2750 | 5.3125 | 5.2750 | 5.3375 | 0.1525 |
| DEC '20 | 5.3125 | 5.3700 | 5.4600 | 5.3700 | 5.4550 | 0.1425 |
| MAR '21 | 5.4050 | 5.5475 | 0.1425 | |||
| Previous | Open | High | Low | Last | Change | |
| AUG '19 | 143.025 | 143.025 | 144.300 | 142.575 | 143.225 | 0.200 |
| SEP '19 | 144.000 | 143.950 | 145.100 | 143.375 | 143.875 | -0.125 |
| OCT '19 | 144.750 | 144.600 | 145.600 | 143.800 | 144.225 | -0.525 |
| NOV '19 | 145.375 | 145.200 | 146.175 | 144.375 | 144.850 | -0.525 |
| JAN '20 | 143.325 | 143.325 | 144.150 | 142.475 | 142.875 | -0.450 |
| MAR '20 | 142.125 | 141.975 | 142.875 | 141.325 | 141.725 | -0.400 |
| APR '20 | 142.650 | 142.075 | -0.575 | |||
| MAY '20 | 143.175 | 142.600 | -0.575 | |||
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.
