| Previous | Open | High | Low | Last | Change | |
|---|---|---|---|---|---|---|
| JAN '19 | 9.0775 | 9.0700 | 9.0925 | 9.0500 | 9.0775 | 0.0000 |
| MAR '19 | 9.2075 | 9.2000 | 9.2225 | 9.1800 | 9.2050 | -0.0025 |
| MAY '19 | 9.3400 | 9.3275 | 9.3500 | 9.3100 | 9.3350 | -0.0050 |
| JUL '19 | 9.4575 | 9.4425 | 9.4650 | 9.4300 | 9.4550 | -0.0025 |
| AUG '19 | 9.5025 | 9.5025 | 9.5025 | 9.5025 | 9.5025 | 0.0000 |
| SEP '19 | 9.4825 | 9.5150 | 9.5425 | 9.4975 | 9.5125 | 0.0300 |
| NOV '19 | 9.5625 | 9.5450 | 9.5700 | 9.5375 | 9.5600 | -0.0025 |
| JAN '20 | 9.6475 | 9.6300 | 9.6325 | 9.6300 | 9.6325 | -0.0150 |
| MAR '20 | 9.6950 | 9.7475 | 9.7475 | 9.7175 | 9.7225 | 0.0275 |
| Previous | Open | High | Low | Last | Change | |
| MAR '19 | 3.8550 | 3.8500 | 3.8525 | 3.8425 | 3.8500 | -0.0050 |
| MAY '19 | 3.9350 | 3.9275 | 3.9300 | 3.9200 | 3.9275 | -0.0075 |
| JUL '19 | 4.0000 | 3.9750 | 3.9950 | 3.9750 | 3.9900 | -0.0100 |
| SEP '19 | 4.0125 | 4.0050 | 4.0050 | 4.0000 | 4.0000 | -0.0125 |
| DEC '19 | 4.0500 | 4.0425 | 4.0425 | 4.0325 | 4.0400 | -0.0100 |
| MAR '20 | 4.1350 | 4.1275 | 4.1300 | 4.1225 | 4.1225 | -0.0125 |
| MAY '20 | 4.1875 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | -0.0125 |
| JUL '20 | 4.2325 | 4.2250 | 4.2275 | 4.2225 | 4.2225 | -0.0100 |
| SEP '20 | 4.1425 | 4.1525 | 0.0100 | |||
| Previous | Open | High | Low | Last | Change | |
| JAN '19 | 10.530 | 10.615 | 10.675 | 10.615 | 10.650 | 0.120 |
| MAR '19 | 10.660 | 10.735 | 10.780 | 10.735 | 10.760 | 0.100 |
| MAY '19 | 10.870 | 10.840 | -0.030 | |||
| JUL '19 | 11.020 | 10.990 | -0.030 | |||
| SEP '19 | 10.945 | 10.915 | -0.030 | |||
| NOV '19 | 11.130 | 11.100 | -0.030 | |||
| JAN '20 | 11.135 | 11.120 | -0.015 | |||
| Previous | Open | High | Low | Last | Change | |
| MAR '19 | 5.3275 | 5.3275 | 5.3300 | 5.2825 | 5.2850 | -0.0425 |
| MAY '19 | 5.3925 | 5.3925 | 5.3925 | 5.3500 | 5.3500 | -0.0425 |
| JUL '19 | 5.4575 | 5.4575 | 5.4575 | 5.4150 | 5.4150 | -0.0425 |
| SEP '19 | 5.5300 | 5.5125 | 5.5125 | 5.5000 | 5.5000 | -0.0300 |
| DEC '19 | 5.6450 | 5.6275 | 5.6275 | 5.6150 | 5.6150 | -0.0300 |
| MAR '20 | 5.7400 | 5.7200 | 5.7425 | 5.7075 | 5.7300 | -0.0100 |
| MAY '20 | 5.7825 | 5.7600 | 5.7600 | 5.7475 | 5.7750 | -0.0075 |
| JUL '20 | 5.7500 | 5.7325 | 5.7400 | 5.7050 | 5.7375 | -0.0125 |
| SEP '20 | 5.8075 | 5.7975 | -0.0100 | |||
| Previous | Open | High | Low | Last | Change | |
| JAN '19 | 145.375 | 145.300 | 146.950 | 144.925 | 146.200 | 0.825 |
| MAR '19 | 143.325 | 143.225 | 144.975 | 142.725 | 144.300 | 0.975 |
| APR '19 | 144.100 | 144.000 | 145.600 | 143.600 | 144.950 | 0.850 |
| MAY '19 | 144.525 | 144.325 | 145.725 | 144.125 | 145.125 | 0.600 |
| AUG '19 | 148.425 | 148.300 | 149.600 | 148.200 | 149.175 | 0.750 |
| SEP '19 | 148.200 | 148.575 | 149.525 | 148.225 | 149.000 | 0.800 |
| OCT '19 | 147.825 | 149.000 | 149.000 | 148.850 | 148.850 | 1.025 |
| NOV '19 | 147.250 | 148.650 | 148.700 | 148.650 | 148.700 | 1.450 |
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.
