Careers | Contact Us | 815-899-8964
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
---|---|---|---|---|---|---|---|---|
Mar '23 | 677'4 | 0'0 | 678'2 | 676'6 | 677'2 | 677'4 | 124847 | 12:38 AM |
May '23 | 675'4 | 0'0 | 676'4 | 675'2 | 675'4 | 675'4 | 62679 | 12:38 AM |
Jul '23 | 665'0 | 0'2 | 665'6 | 664'2 | 665'0 | 664'6 | 37146 | 12:38 AM |
Sep '23 | 611'4 | 1'0 | 611'4 | 609'6 | 611'2 | 610'4 | 11466 | 12:38 AM |
Dec '23 | 597'2 | 1'2 | 597'2 | 595'0 | 595'2 | 596'0 | 16671 | 12:38 AM |
Mar '24 | 604'0 | 1'2 | 604'0 | 602'2 | 602'2 | 602'6 | 745 | 12:38 AM |
May '24 | 606'4 | 0'6 | 606'4 | 604'6 | 605'0 | 605'6 | 82 | 12:38 AM |
Jul '24 | 604'6 | 0'6 | 605'0 | 601'6 | 603'4 | 604'0 | 24 | 12:38 AM |
Sep '24 | 565'2 | 0'0 | 565'2 | 2 | 12:38 AM | |||
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Mar '23 | 1531'2 | -0'6 | 1535'4 | 1528'0 | 1532'0 | 1532'0 | 101436 | 12:38 AM |
May '23 | 1525'6 | 0'2 | 1529'0 | 1522'0 | 1527'0 | 1525'4 | 48831 | 12:38 AM |
Jul '23 | 1517'2 | 0'6 | 1519'6 | 1513'4 | 1519'0 | 1516'4 | 30658 | 12:38 AM |
Aug '23 | 1480'4 | 2'6 | 1480'6 | 1476'6 | 1476'6 | 1477'6 | 2620 | 12:38 AM |
Sep '23 | 1407'4 | 3'4 | 1407'6 | 1402'0 | 1403'4 | 1404'0 | 1016 | 12:38 AM |
Nov '23 | 1374'4 | 4'6 | 1374'6 | 1366'4 | 1369'2 | 1369'6 | 10522 | 12:38 AM |
Jan '24 | 1378'2 | 4'6 | 1378'4 | 1372'2 | 1372'4 | 1373'4 | 1737 | 12:38 AM |
Mar '24 | 1366'6 | 2'6 | 1366'6 | 1366'6 | 1366'6 | 1364'0 | 1024 | 12:38 AM |
May '24 | 1360'0 | 0'0 | 1360'0 | 1359'0 | 1359'0 | 1360'0 | 245 | 12:38 AM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Mar '23 | 920'6 | -0'6 | 922'6 | 919'0 | 919'0 | 921'4 | 3042 | 12:38 AM |
May '23 | 915'2 | 0'4 | 915'4 | 913'2 | 913'2 | 914'6 | 2377 | 11:45 PM |
Jul '23 | 909'4 | -0'2 | 909'4 | 909'4 | 909'4 | 909'6 | 736 | 12:37 AM |
Sep '23 | 889'4 | -1'2 | 889'4 | 888'0 | 889'2 | 890'6 | 464 | 12:37 AM |
Dec '23 | 895'4 | -1'2 | 895'4 | 895'4 | 895'4 | 896'6 | 221 | 12:38 AM |
Mar '24 | 900'6 | 0'6 | 904'6 | 901'2 | 901'2 | 900'0 | 33 | 12:24 AM |
May '24 | 905'0 | 15'0 | 905'0 | 900'0 | 900'0 | 890'0 | 11 | 1:31 PM |
Jul '24 | 893'0 | 10'6 | 882'2 | 0 | 7:00 PM | |||
Sep '24 | 861'0 | 2'2 | 858'6 | 0 | 1:31 PM | |||
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Mar '23 | 761'0 | 4'2 | 762'6 | 757'4 | 758'0 | 756'6 | 72367 | 12:38 AM |
May '23 | 772'4 | 4'2 | 774'2 | 769'0 | 769'4 | 768'2 | 35244 | 12:38 AM |
Jul '23 | 775'4 | 3'6 | 776'6 | 772'2 | 772'2 | 771'6 | 19659 | 12:38 AM |
Sep '23 | 783'4 | 3'2 | 785'0 | 783'0 | 783'4 | 780'2 | 7493 | 12:38 AM |
Dec '23 | 797'0 | 3'2 | 798'2 | 793'2 | 793'2 | 793'6 | 4813 | 12:38 AM |
Mar '24 | 805'4 | 2'4 | 806'0 | 804'0 | 805'0 | 803'0 | 291 | 12:38 AM |
May '24 | 803'0 | -2'2 | 815'0 | 799'6 | 800'0 | 805'2 | 51 | 12:38 AM |
Jul '24 | 787'0 | -1'6 | 798'6 | 782'2 | 785'0 | 788'6 | 86 | 12:38 AM |
Sep '24 | 785'6 | -2'0 | 790'0 | 781'0 | 790'0 | 787'6 | 23 | 12:38 AM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Mar '23 | 385'0 | 1'4 | 385'0 | 382'0 | 384'0 | 383'4 | 235 | 12:30 AM |
May '23 | 375'0 | -5'6 | 383'0 | 371'4 | 383'0 | 380'6 | 96 | 12:30 AM |
Jul '23 | 375'4 | -4'2 | 380'0 | 375'2 | 380'0 | 379'6 | 18 | 12:30 AM |
Sep '23 | 376'6 | -4'0 | 379'0 | 375'0 | 379'0 | 380'6 | 15 | 12:30 AM |
Dec '23 | 375'2 | -6'6 | 375'2 | 375'2 | 375'2 | 382'0 | 7 | 9:05 PM |
Mar '24 | 380'2 | 0'0 | 380'2 | 0 | 7:00 PM | |||
May '24 | 396'6 | 0'0 | 396'6 | 0 | 7:00 PM | |||
Jul '24 | 389'2 | 0'0 | 389'2 | 0 | 1:20 PM | |||
Sep '24 | 405'0 | 0'0 | 405'0 | 0 | 1:21 PM | |||
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Feb '23 | 160.275 | 0.525 | 160.475 | 159.500 | 159.750 | 159.750 | 10458 | 2:00 PM |
Apr '23 | 164.125 | 0.300 | 164.225 | 163.550 | 163.725 | 163.825 | 23847 | 2:00 PM |
Jun '23 | 160.275 | 0.275 | 160.350 | 159.800 | 159.900 | 160.000 | 11225 | 2:00 PM |
Aug '23 | 159.650 | 0.150 | 159.725 | 159.300 | 159.350 | 159.500 | 8148 | 2:00 PM |
Oct '23 | 163.875 | 0.200 | 163.975 | 163.475 | 163.650 | 163.675 | 2667 | 2:00 PM |
Dec '23 | 167.450 | 0.250 | 167.550 | 167.050 | 167.225 | 167.200 | 1414 | 2:00 PM |
Feb '24 | 169.750 | 0.225 | 169.825 | 169.475 | 169.575 | 169.525 | 148 | 1:05 PM |
Apr '24 | 171.275 | 0.175 | 171.350 | 171.100 | 171.225 | 171.100 | 89 | 2:00 PM |
Jun '24 | 166.300 | -0.150 | 166.750 | 166.275 | 166.350 | 166.450 | 29 | 1:05 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Feb '23 | 75.025 | -0.325 | 75.900 | 74.875 | 75.350 | 75.350 | 5398 | 2:00 PM |
Apr '23 | 86.475 | 0.475 | 86.775 | 85.125 | 85.850 | 86.000 | 18691 | 2:00 PM |
May '23 | 95.275 | 0.000 | 95.500 | 94.500 | 94.900 | 95.275 | 48 | 1:05 PM |
Jun '23 | 103.300 | 0.650 | 103.475 | 102.075 | 102.525 | 102.650 | 7532 | 2:00 PM |
Jul '23 | 104.875 | 0.750 | 105.000 | 103.725 | 104.225 | 104.125 | 2215 | 2:00 PM |
Aug '23 | 104.600 | 0.750 | 104.675 | 103.450 | 103.850 | 103.850 | 2744 | 2:00 PM |
Oct '23 | 92.025 | 0.600 | 92.150 | 91.050 | 91.425 | 91.425 | 2099 | 2:00 PM |
Dec '23 | 84.350 | 0.300 | 84.450 | 83.850 | 84.125 | 84.050 | 850 | 2:00 PM |
Feb '24 | 87.225 | 0.275 | 87.250 | 86.800 | 86.950 | 86.950 | 437 | 2:33 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Feb '23 | 17.99 | 0.07 | 17.99 | 17.98 | 17.98 | 17.92 | 27 | 9:07 PM |
Mar '23 | 17.62 | -0.11 | 17.70 | 17.62 | 17.67 | 17.73 | 181 | 11:47 PM |
Apr '23 | 18.06 | 0.02 | 18.06 | 17.97 | 17.97 | 18.04 | 94 | 11:39 PM |
May '23 | 18.41 | 77 | 4:57 PM | |||||
Jun '23 | 18.84 | 11 | 5:02 PM | |||||
Jul '23 | 19.30 | 1 | 5:02 PM | |||||
Aug '23 | 19.60 | 0 | 2:00 PM | |||||
Sep '23 | 19.80 | 6 | 2:00 PM | |||||
Oct '23 | 19.96 | 2 | 5:00 PM | |||||
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Mar '23 | 4946 | -19 | 5000 | 4944 | 4980 | 4965 | 59906 | 12:38 AM |
May '23 | 4790 | -17 | 4826 | 4789 | 4824 | 4807 | 36008 | 12:38 AM |
Jul '23 | 4690 | -16 | 4716 | 4690 | 4695 | 4706 | 22488 | 12:38 AM |
Aug '23 | 4528 | 0 | 4533 | 4526 | 4533 | 4528 | 3579 | 12:38 AM |
Sep '23 | 4315 | -2 | 4321 | 4312 | 4317 | 4317 | 2056 | 12:38 AM |
Oct '23 | 4144 | 67 | 4144 | 4052 | 4059 | 4077 | 1208 | 12:38 AM |
Dec '23 | 4109 | -6 | 4121 | 4103 | 4121 | 4115 | 4905 | 12:38 AM |
Jan '24 | 4070 | 54 | 4074 | 3985 | 3998 | 4016 | 632 | 12:38 AM |
Mar '24 | 4003 | 49 | 4010 | 3926 | 3926 | 3954 | 182 | 12:38 AM |