Careers | Contact Us | 815-899-8964
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
---|---|---|---|---|---|---|---|---|
Jul '23 | 609'0 | 16'4 | 610'4 | 581'2 | 592'4 | 592'4 | 182194 | 3:30 PM |
Sep '23 | 535'4 | 11'2 | 536'0 | 516'2 | 523'4 | 524'2 | 82905 | 3:48 PM |
Dec '23 | 541'2 | 11'2 | 541'6 | 523'4 | 529'6 | 530'0 | 108793 | 3:58 PM |
Mar '24 | 550'0 | 10'4 | 550'6 | 533'2 | 538'2 | 539'4 | 10941 | 3:54 PM |
May '24 | 555'4 | 10'4 | 555'6 | 538'6 | 543'6 | 545'0 | 4473 | 3:16 PM |
Jul '24 | 557'2 | 10'4 | 557'4 | 540'6 | 544'6 | 546'6 | 5435 | 1:30 PM |
Sep '24 | 522'2 | 5'6 | 522'4 | 512'4 | 513'6 | 516'4 | 552 | 1:30 PM |
Dec '24 | 516'0 | 5'4 | 517'2 | 506'0 | 510'4 | 510'4 | 1400 | 2:38 PM |
Mar '25 | 523'6 | 5'2 | 518'4 | 10 | 1:20 PM | |||
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Jul '23 | 1352'4 | 23'0 | 1355'2 | 1322'0 | 1329'0 | 1329'4 | 108797 | 3:21 PM |
Aug '23 | 1262'4 | 18'4 | 1265'0 | 1236'6 | 1242'0 | 1244'0 | 23679 | 3:02 PM |
Sep '23 | 1192'4 | 15'2 | 1195'4 | 1171'0 | 1175'0 | 1177'2 | 14157 | 2:30 PM |
Nov '23 | 1183'6 | 14'6 | 1186'4 | 1163'4 | 1168'0 | 1169'0 | 62508 | 3:57 PM |
Jan '24 | 1193'2 | 14'4 | 1196'0 | 1174'0 | 1178'0 | 1178'6 | 7100 | 1:30 PM |
Mar '24 | 1193'0 | 13'4 | 1195'4 | 1176'0 | 1177'4 | 1179'4 | 6808 | 2:46 PM |
May '24 | 1196'4 | 13'2 | 1198'4 | 1178'6 | 1180'6 | 1183'2 | 3060 | 1:30 PM |
Jul '24 | 1200'2 | 13'2 | 1202'4 | 1184'0 | 1184'0 | 1187'0 | 1214 | 1:30 PM |
Aug '24 | 1189'0 | 13'0 | 1176'0 | 26 | 1:30 PM | |||
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Jul '23 | 807'6 | 18'6 | 813'2 | 780'0 | 786'4 | 789'0 | 4152 | 3:56 PM |
Sep '23 | 805'6 | 15'0 | 810'6 | 782'6 | 790'0 | 790'6 | 3183 | 1:49 PM |
Dec '23 | 812'0 | 14'2 | 815'6 | 790'2 | 793'6 | 797'6 | 796 | 3:22 PM |
Mar '24 | 819'2 | 13'4 | 823'2 | 798'4 | 798'4 | 805'6 | 76 | 3:16 PM |
May '24 | 819'4 | 12'0 | 807'4 | 6 | 1:49 PM | |||
Jul '24 | 810'6 | 14'0 | 796'6 | 1 | 1:49 PM | |||
Sep '24 | 780'4 | 13'2 | 767'2 | 5 | 1:49 PM | |||
Dec '24 | 780'0 | 12'6 | 780'0 | 780'0 | 780'0 | 767'2 | 4 | 1:49 PM |
Mar '25 | 0 | 11:23 AM | ||||||
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Jul '23 | 619'0 | 8'2 | 622'4 | 602'2 | 610'2 | 610'6 | 65393 | 2:55 PM |
Sep '23 | 632'2 | 8'0 | 635'6 | 615'4 | 623'0 | 624'2 | 24622 | 2:55 PM |
Dec '23 | 652'0 | 8'2 | 655'4 | 635'2 | 643'2 | 643'6 | 17588 | 2:30 PM |
Mar '24 | 667'4 | 8'2 | 670'6 | 651'4 | 655'0 | 659'2 | 8667 | 2:30 PM |
May '24 | 676'2 | 9'0 | 679'4 | 660'6 | 664'4 | 667'2 | 5832 | 1:30 PM |
Jul '24 | 682'4 | 9'6 | 686'0 | 667'0 | 668'4 | 672'6 | 7178 | 1:30 PM |
Sep '24 | 692'4 | 10'4 | 693'4 | 680'6 | 682'0 | 682'0 | 560 | 1:30 PM |
Dec '24 | 704'6 | 10'0 | 705'0 | 690'0 | 690'6 | 694'6 | 567 | 2:30 PM |
Mar '25 | 713'4 | 10'0 | 712'6 | 709'6 | 710'0 | 703'4 | 24 | 1:20 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Jul '23 | 337'4 | -1'4 | 338'6 | 330'0 | 338'6 | 339'0 | 382 | 1:30 PM |
Sep '23 | 343'6 | -0'4 | 344'6 | 336'4 | 336'4 | 344'2 | 134 | 1:30 PM |
Dec '23 | 348'4 | 0'0 | 349'2 | 342'0 | 347'0 | 348'4 | 64 | 1:30 PM |
Mar '24 | 357'2 | -0'4 | 357'6 | 0 | 1:30 PM | |||
May '24 | 361'4 | -0'4 | 362'0 | 0 | 1:20 PM | |||
Jul '24 | 353'6 | -0'4 | 354'2 | 0 | 1:20 PM | |||
Sep '24 | 349'0 | -0'4 | 349'4 | 0 | 1:20 PM | |||
Dec '24 | 349'0 | -0'4 | 349'4 | 0 | 1:20 PM | |||
Mar '25 | 350'4 | -0'4 | 351'0 | 0 | 1:20 PM | |||
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Jun '23 | 176.425 | 1.525 | 176.875 | 175.000 | 175.025 | 174.900 | 12190 | 1:05 PM |
Aug '23 | 172.900 | 0.525 | 174.250 | 172.250 | 172.725 | 172.375 | 42719 | 1:05 PM |
Oct '23 | 176.000 | 0.125 | 177.150 | 175.275 | 176.000 | 175.875 | 20958 | 1:05 PM |
Dec '23 | 179.175 | 0.125 | 180.150 | 178.475 | 179.200 | 179.050 | 12191 | 1:05 PM |
Feb '24 | 182.775 | 0.100 | 183.650 | 182.150 | 182.775 | 182.675 | 6817 | 3:04 PM |
Apr '24 | 185.725 | 0.025 | 186.525 | 185.050 | 185.700 | 185.700 | 3509 | 1:05 PM |
Jun '24 | 181.425 | 0.100 | 182.250 | 180.725 | 181.325 | 181.325 | 1610 | 1:05 PM |
Aug '24 | 179.650 | 0.150 | 180.150 | 178.925 | 180.000 | 179.500 | 214 | 1:05 PM |
Oct '24 | 181.975 | 0.125 | 183.000 | 181.325 | 183.000 | 181.850 | 31 | 2:30 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Jun '23 | 86.725 | 3.175 | 87.000 | 83.850 | 84.000 | 83.550 | 12258 | 1:05 PM |
Jul '23 | 84.650 | 2.600 | 84.900 | 82.475 | 82.500 | 82.050 | 19289 | 1:05 PM |
Aug '23 | 82.300 | 2.275 | 82.500 | 80.300 | 80.325 | 80.025 | 10014 | 1:05 PM |
Oct '23 | 75.750 | 1.825 | 75.825 | 74.000 | 74.000 | 73.925 | 5919 | 1:05 PM |
Dec '23 | 73.400 | 1.325 | 73.725 | 72.075 | 72.175 | 72.075 | 4148 | 3:03 PM |
Feb '24 | 78.675 | 1.250 | 79.025 | 77.400 | 77.675 | 77.425 | 1312 | 2:30 PM |
Apr '24 | 83.325 | 0.850 | 83.775 | 82.350 | 82.475 | 82.475 | 512 | 1:05 PM |
May '24 | 87.300 | -0.325 | 87.300 | 87.300 | 87.300 | 87.625 | 14 | 1:05 PM |
Jun '24 | 92.975 | 0.300 | 93.475 | 92.400 | 93.000 | 92.675 | 256 | 1:05 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Jun '23 | 15.29 | -0.34 | 15.59 | 15.26 | 15.49 | 15.63 | 499 | 4:00 PM |
Jul '23 | 16.14 | -0.42 | 16.60 | 16.11 | 16.53 | 16.56 | 587 | 4:01 PM |
Aug '23 | 16.99 | -0.38 | 17.32 | 16.98 | 17.30 | 17.37 | 338 | 4:00 PM |
Sep '23 | 17.76 | -0.36 | 18.21 | 17.75 | 18.21 | 18.12 | 220 | 4:00 PM |
Oct '23 | 18.33 | -0.32 | 18.47 | 18.33 | 18.47 | 18.65 | 47 | 4:00 PM |
Nov '23 | 18.65 | -0.15 | 18.70 | 18.65 | 18.70 | 18.80 | 6 | 4:01 PM |
Dec '23 | 18.21 | -0.19 | 18.40 | 18.20 | 18.40 | 18.40 | 27 | 4:00 PM |
Jan '24 | 17.96 | -0.09 | 17.96 | 17.96 | 17.96 | 18.05 | 1 | 4:01 PM |
Feb '24 | 17.99 | 0.00 | 17.99 | 0 | 4:00 PM | |||
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Jul '23 | 3978 | -36 | 4042 | 3967 | 4011 | 4014 | 51726 | 2:31 PM |
Aug '23 | 3920 | -25 | 3968 | 3900 | 3944 | 3945 | 17579 | 2:31 PM |
Sep '23 | 3812 | -17 | 3843 | 3787 | 3815 | 3829 | 10269 | 2:30 PM |
Oct '23 | 3704 | -10 | 3730 | 3678 | 3706 | 3714 | 6929 | 2:34 PM |
Dec '23 | 3677 | -14 | 3705 | 3654 | 3685 | 3691 | 24967 | 3:38 PM |
Jan '24 | 3656 | -10 | 3681 | 3633 | 3667 | 3666 | 5164 | 2:36 PM |
Mar '24 | 3608 | -3 | 3632 | 3587 | 3614 | 3611 | 3229 | 1:30 PM |
May '24 | 3576 | 1 | 3600 | 3561 | 3578 | 3575 | 1116 | 2:30 PM |
Jul '24 | 3571 | 0 | 3594 | 3568 | 3576 | 3571 | 804 | 2:38 PM |