Careers | Contact Us | 815-899-8964
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
---|---|---|---|---|---|---|---|---|
Mar '21 | 496'6 | -3'6 | 505'2 | 492'4 | 500'0 | 500'4 | 289548 | 1:40 AM |
May '21 | 499'0 | -4'0 | 507'2 | 494'4 | 503'0 | 503'0 | 98837 | 1:40 AM |
Jul '21 | 495'0 | -3'6 | 502'4 | 490'0 | 499'0 | 498'6 | 62292 | 1:40 AM |
Sep '21 | 449'6 | -1'6 | 453'4 | 444'4 | 453'4 | 451'4 | 12722 | 1:40 AM |
Dec '21 | 429'4 | -0'6 | 431'4 | 423'4 | 429'0 | 430'2 | 54840 | 1:40 AM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Mar '21 | 1312'6 | 1'0 | 1318'4 | 1298'0 | 1308'6 | 1311'6 | 203991 | 1:40 AM |
May '21 | 1312'2 | 0'4 | 1317'6 | 1297'0 | 1308'0 | 1311'6 | 70399 | 1:40 AM |
Jul '21 | 1297'2 | -1'2 | 1303'4 | 1282'2 | 1293'0 | 1298'4 | 46356 | 1:40 AM |
Aug '21 | 1251'4 | -2'4 | 1257'4 | 1238'0 | 1250'0 | 1254'0 | 3595 | 1:40 AM |
Sep '21 | 1157'4 | -3'4 | 1165'2 | 1147'4 | 1159'0 | 1161'0 | 2119 | 1:40 AM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Mar '21 | 610'2 | -2'2 | 611'4 | 605'0 | 611'4 | 612'4 | 4765 | 1:40 AM |
May '21 | 619'4 | -2'0 | 621'0 | 615'0 | 621'0 | 621'4 | 2264 | 1:40 AM |
Jul '21 | 625'0 | -2'2 | 625'6 | 621'0 | 623'0 | 627'2 | 1962 | 1:40 AM |
Sep '21 | 630'0 | -1'6 | 632'2 | 626'0 | 630'0 | 631'6 | 1256 | 1:40 AM |
Dec '21 | 634'0 | -3'2 | 639'2 | 634'0 | 639'2 | 637'2 | 331 | 1:40 AM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Mar '21 | 631'6 | -2'6 | 634'0 | 624'2 | 633'0 | 634'4 | 76808 | 1:40 AM |
May '21 | 633'0 | -3'0 | 635'2 | 626'0 | 634'6 | 636'0 | 32615 | 1:40 AM |
Jul '21 | 620'0 | -4'0 | 623'6 | 615'2 | 623'6 | 624'0 | 24480 | 1:40 AM |
Sep '21 | 621'4 | -3'4 | 624'2 | 616'4 | 624'2 | 625'0 | 6253 | 1:40 AM |
Dec '21 | 627'4 | -3'0 | 629'6 | 623'0 | 629'2 | 630'4 | 9105 | 1:40 AM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Mar '21 | 343'2 | -2'0 | 347'2 | 342'4 | 346'2 | 345'2 | 773 | 1:37 AM |
May '21 | 339'4 | -2'4 | 342'4 | 339'4 | 342'4 | 342'0 | 135 | 1:20 AM |
Jul '21 | 336'0 | -12'4 | 336'0 | 336'0 | 336'0 | 348'4 | 6 | 1:01 AM |
Sep '21 | 307'2 | -11'6 | 319'0 | 0 | 12:36 AM | |||
Dec '21 | 298'6 | -7'0 | 305'0 | 295'0 | 305'0 | 305'6 | 43 | 12:36 AM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Feb '21 | 116.725 | 2.625 | 116.775 | 114.175 | 114.525 | 114.100 | 17252 | 2:00 PM |
Apr '21 | 122.525 | 2.575 | 122.600 | 119.825 | 120.050 | 119.950 | 37893 | 2:00 PM |
Jun '21 | 118.800 | 1.675 | 118.950 | 116.950 | 117.200 | 117.125 | 19987 | 2:00 PM |
Aug '21 | 118.275 | 1.200 | 118.400 | 116.875 | 117.050 | 117.075 | 12633 | 2:00 PM |
Oct '21 | 121.325 | 0.750 | 121.525 | 120.375 | 120.525 | 120.575 | 4551 | 2:00 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Feb '21 | 69.925 | 1.825 | 70.125 | 68.125 | 68.200 | 68.100 | 12224 | 2:00 PM |
Apr '21 | 76.150 | 2.250 | 76.250 | 73.850 | 73.925 | 73.900 | 19562 | 2:00 PM |
May '21 | 80.525 | 2.050 | 80.525 | 79.175 | 79.175 | 78.475 | 94 | 1:05 PM |
Jun '21 | 86.800 | 1.525 | 86.850 | 85.100 | 85.100 | 85.275 | 9160 | 2:00 PM |
Jul '21 | 87.200 | 1.025 | 87.250 | 86.000 | 86.050 | 86.175 | 3063 | 2:00 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Jan '21 | 16.16 | 42 | 11:14 PM | |||||
Feb '21 | 16.46 | 567 | 1:00 AM | |||||
Mar '21 | 17.54 | 475 | 12:40 AM | |||||
Apr '21 | 17.54 | 83 | 12:40 AM | |||||
May '21 | 17.42 | 25 | 12:40 AM | |||||
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Mar '21 | 4225 | 9 | 4249 | 4176 | 4216 | 4216 | 69806 | 1:40 AM |
May '21 | 4184 | 5 | 4207 | 4134 | 4184 | 4179 | 30860 | 1:40 AM |
Jul '21 | 4139 | -1 | 4163 | 4089 | 4137 | 4140 | 20837 | 1:40 AM |
Aug '21 | 3993 | 0 | 4010 | 3955 | 3998 | 3993 | 4919 | 1:40 AM |
Sep '21 | 3768 | -38 | 3828 | 3768 | 3815 | 3806 | 2176 | 1:40 AM |