| Previous | Open | High | Low | Last | Change | |
|---|---|---|---|---|---|---|
| NOV '18 | 8.6350 | 8.6525 | 8.6625 | 8.5625 | 8.5650 | -0.0700 |
| JAN '19 | 8.7775 | 8.7925 | 8.8025 | 8.7000 | 8.7050 | -0.0725 |
| MAR '19 | 8.9050 | 8.9225 | 8.9300 | 8.8300 | 8.8325 | -0.0725 |
| MAY '19 | 9.0375 | 9.0500 | 9.0625 | 8.9650 | 8.9650 | -0.0725 |
| JUL '19 | 9.1375 | 9.1525 | 9.1650 | 9.0700 | 9.0700 | -0.0675 |
| AUG '19 | 9.1825 | 9.2025 | 9.2050 | 9.1175 | 9.1175 | -0.0650 |
| SEP '19 | 9.1925 | 9.1925 | 9.1925 | 9.1300 | 9.1325 | -0.0600 |
| NOV '19 | 9.2475 | 9.2625 | 9.2775 | 9.1750 | 9.1800 | -0.0675 |
| JAN '20 | 9.3575 | 9.3750 | 9.3750 | 9.3000 | 9.2900 | -0.0675 |
| Previous | Open | High | Low | Last | Change | |
| DEC '18 | 3.7075 | 3.7050 | 3.7100 | 3.6600 | 3.6625 | -0.0450 |
| MAR '19 | 3.8300 | 3.8275 | 3.8300 | 3.7850 | 3.7875 | -0.0425 |
| MAY '19 | 3.9025 | 3.9000 | 3.9025 | 3.8600 | 3.8600 | -0.0425 |
| JUL '19 | 3.9575 | 3.9525 | 3.9575 | 3.9150 | 3.9175 | -0.0400 |
| SEP '19 | 3.9675 | 3.9650 | 3.9725 | 3.9350 | 3.9350 | -0.0325 |
| DEC '19 | 4.0200 | 4.0150 | 4.0250 | 3.9850 | 3.9850 | -0.0350 |
| MAR '20 | 4.1125 | 4.1100 | 4.1125 | 4.0800 | 4.0800 | -0.0325 |
| MAY '20 | 4.1675 | 4.1575 | 4.1575 | 4.1500 | 4.1450 | -0.0225 |
| JUL '20 | 4.2125 | 4.2025 | 4.2125 | 4.1825 | 4.1825 | -0.0300 |
| Previous | Open | High | Low | Last | Change | |
| NOV '18 | 10.960 | 10.965 | 11.080 | 10.950 | 11.035 | 0.075 |
| JAN '19 | 11.170 | 11.170 | 11.285 | 11.160 | 11.230 | 0.060 |
| MAR '19 | 11.310 | 11.310 | 11.410 | 11.310 | 11.375 | 0.065 |
| MAY '19 | 11.460 | 11.515 | 0.055 | |||
| JUL '19 | 11.570 | 11.625 | 0.055 | |||
| SEP '19 | 11.500 | 11.500 | 0.000 | |||
| NOV '19 | 11.500 | 11.500 | 0.000 | |||
| Previous | Open | High | Low | Last | Change | |
| DEC '18 | 5.1300 | 5.1300 | 5.1850 | 5.1075 | 5.1375 | 0.0075 |
| MAR '19 | 5.3350 | 5.3275 | 5.3775 | 5.3100 | 5.3325 | -0.0025 |
| MAY '19 | 5.4575 | 5.4500 | 5.4950 | 5.4350 | 5.4625 | 0.0050 |
| JUL '19 | 5.5175 | 5.5100 | 5.5525 | 5.4925 | 5.5275 | 0.0100 |
| SEP '19 | 5.6275 | 5.6175 | 5.6525 | 5.6025 | 5.6225 | -0.0050 |
| DEC '19 | 5.7775 | 5.7675 | 5.7900 | 5.7500 | 5.7575 | -0.0200 |
| MAR '20 | 5.8950 | 5.8650 | 5.8650 | 5.8650 | 5.8750 | -0.0200 |
| MAY '20 | 5.9625 | 5.9200 | 5.9400 | 5.9200 | 5.9400 | -0.0225 |
| JUL '20 | 5.9250 | 5.9200 | 5.9200 | 5.8925 | 5.9025 | -0.0225 |
| Previous | Open | High | Low | Last | Change | |
| OCT '18 | 155.250 | 154.650 | 155.150 | 154.400 | 154.650 | -0.600 |
| NOV '18 | 154.425 | 154.300 | 154.875 | 153.725 | 154.100 | -0.325 |
| JAN '19 | 149.425 | 149.300 | 149.825 | 148.500 | 148.750 | -0.675 |
| MAR '19 | 148.025 | 148.050 | 148.275 | 146.825 | 147.050 | -0.975 |
| APR '19 | 149.150 | 148.975 | 149.425 | 147.975 | 148.275 | -0.875 |
| MAY '19 | 149.550 | 149.325 | 149.675 | 148.450 | 148.775 | -0.775 |
| AUG '19 | 152.500 | 152.325 | 152.650 | 151.500 | 152.050 | -0.450 |
| SEP '19 | 152.375 | 151.800 | 151.800 | 151.800 | 151.800 | -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.
