Careers | Contact Us | 815-899-8964
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
---|---|---|---|---|---|---|---|---|
Dec '23 | 459'2 | -2'4 | 460'6 | 458'2 | 460'2 | 461'6 | 14188 | 7:45 AM |
Mar '24 | 479'6 | -3'0 | 482'6 | 479'4 | 482'0 | 482'6 | 189360 | 7:45 AM |
May '24 | 491'6 | -3'2 | 494'6 | 491'4 | 494'0 | 495'0 | 43044 | 7:45 AM |
Jul '24 | 501'4 | -2'6 | 504'0 | 501'4 | 503'4 | 504'2 | 32429 | 7:45 AM |
Sep '24 | 504'0 | -2'4 | 506'2 | 504'0 | 506'0 | 506'4 | 9955 | 7:45 AM |
Dec '24 | 510'4 | -1'6 | 512'0 | 510'2 | 511'6 | 512'2 | 13064 | 7:45 AM |
Mar '25 | 521'6 | -1'0 | 522'4 | 521'6 | 522'2 | 522'6 | 558 | 7:45 AM |
May '25 | 527'4 | -0'2 | 527'4 | 527'4 | 527'4 | 527'6 | 96 | 7:45 AM |
Jul '25 | 527'2 | -1'2 | 527'4 | 527'0 | 527'4 | 528'4 | 221 | 7:45 AM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Jan '24 | 1330'4 | -12'2 | 1343'4 | 1326'0 | 1342'0 | 1342'6 | 106352 | 7:45 AM |
Mar '24 | 1350'4 | -11'6 | 1362'4 | 1345'6 | 1361'4 | 1362'2 | 60799 | 7:47 AM |
May '24 | 1364'6 | -10'4 | 1375'4 | 1359'6 | 1374'6 | 1375'2 | 26986 | 7:45 AM |
Jul '24 | 1369'6 | -11'0 | 1380'2 | 1365'0 | 1380'0 | 1380'6 | 18625 | 7:45 AM |
Aug '24 | 1347'4 | -10'6 | 1356'2 | 1342'6 | 1355'6 | 1358'2 | 1960 | 7:45 AM |
Sep '24 | 1301'6 | -10'2 | 1308'4 | 1296'0 | 1306'6 | 1312'0 | 1249 | 7:45 AM |
Nov '24 | 1284'2 | -9'6 | 1292'0 | 1277'4 | 1292'0 | 1294'0 | 9328 | 7:45 AM |
Jan '25 | 1291'2 | -9'2 | 1295'0 | 1284'6 | 1294'6 | 1300'4 | 195 | 7:46 AM |
Mar '25 | 1281'0 | -12'6 | 1286'6 | 1281'0 | 1286'6 | 1293'6 | 100 | 7:45 AM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Dec '23 | 702'4 | 5'6 | 702'0 | 694'4 | 695'2 | 696'6 | 125 | 7:45 AM |
Mar '24 | 720'4 | -9'0 | 729'0 | 719'0 | 725'6 | 729'4 | 5729 | 7:45 AM |
May '24 | 731'0 | -8'2 | 735'2 | 729'6 | 735'2 | 739'2 | 759 | 7:45 AM |
Jul '24 | 748'6 | 3'4 | 751'4 | 742'0 | 744'4 | 745'2 | 307 | 7:45 AM |
Sep '24 | 748'6 | -8'4 | 748'6 | 748'2 | 748'2 | 757'2 | 201 | 7:45 AM |
Dec '24 | 768'4 | 1'2 | 770'6 | 762'0 | 769'0 | 767'2 | 100 | 7:46 AM |
Mar '25 | 771'6 | -0'4 | 771'6 | 771'6 | 771'6 | 772'2 | 2 | 7:44 AM |
May '25 | 777'2 | -1'4 | 778'6 | 0 | 7:43 AM | |||
Sep '25 | 0 | 9:30 AM | ||||||
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Dec '23 | 569'2 | -1'0 | 569'2 | 569'2 | 569'2 | 570'2 | 1556 | 7:45 AM |
Mar '24 | 591'6 | -6'2 | 598'4 | 589'0 | 595'4 | 598'0 | 78520 | 7:46 AM |
May '24 | 606'0 | -6'6 | 613'2 | 603'6 | 612'0 | 612'6 | 22990 | 7:45 AM |
Jul '24 | 617'4 | -7'2 | 625'0 | 616'0 | 625'0 | 624'6 | 15401 | 7:46 AM |
Sep '24 | 631'0 | -7'6 | 638'6 | 630'2 | 638'6 | 638'6 | 5566 | 7:45 AM |
Dec '24 | 646'6 | -8'0 | 652'2 | 645'6 | 652'2 | 654'6 | 1901 | 7:45 AM |
Mar '25 | 658'6 | -8'4 | 662'4 | 658'6 | 662'2 | 667'2 | 210 | 7:45 AM |
May '25 | 666'4 | -5'6 | 666'4 | 664'4 | 664'4 | 672'2 | 6 | 7:45 AM |
Jul '25 | 664'2 | -5'0 | 664'2 | 661'0 | 661'0 | 669'2 | 2 | 7:45 AM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Dec '23 | 377'0 | 3'0 | 374'0 | 97 | 7:45 AM | |||
Mar '24 | 381'6 | 11'6 | 385'6 | 374'4 | 374'4 | 370'0 | 370 | 7:45 AM |
May '24 | 373'0 | 0'0 | 373'0 | 24 | 7:45 AM | |||
Jul '24 | 380'0 | 0'0 | 380'0 | 0 | 7:45 AM | |||
Sep '24 | 363'2 | 0'0 | 363'2 | 0 | 1:20 PM | |||
Dec '24 | 370'0 | 0'0 | 370'0 | 0 | 12:16 AM | |||
Mar '25 | 350'0 | 0'0 | 350'0 | 0 | 1:20 PM | |||
May '25 | 356'0 | 0'0 | 356'0 | 0 | 1:20 PM | |||
Jul '25 | 360'6 | 0'0 | 360'6 | 0 | 1:20 PM | |||
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Dec '23 | 170.875 | -1.025 | 172.350 | 169.100 | 172.350 | 171.900 | 7753 | 3:25 PM |
Feb '24 | 171.825 | -1.650 | 173.675 | 170.125 | 173.650 | 173.475 | 27343 | 1:05 PM |
Apr '24 | 174.425 | -1.500 | 176.350 | 172.775 | 176.350 | 175.925 | 11556 | 2:30 PM |
Jun '24 | 170.200 | -1.350 | 171.675 | 168.475 | 171.600 | 171.550 | 7295 | 1:05 PM |
Aug '24 | 170.400 | -1.075 | 171.600 | 168.475 | 171.525 | 171.475 | 4502 | 3:10 PM |
Oct '24 | 175.275 | -0.950 | 176.100 | 173.250 | 176.100 | 176.225 | 2039 | 1:05 PM |
Dec '24 | 179.525 | -1.075 | 180.300 | 177.675 | 180.300 | 180.600 | 672 | 1:05 PM |
Feb '25 | 182.125 | -1.325 | 183.200 | 180.575 | 183.200 | 183.450 | 245 | 1:05 PM |
Apr '25 | 183.825 | -1.500 | 184.925 | 182.025 | 184.925 | 185.325 | 144 | 1:05 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Dec '23 | 68.775 | -0.200 | 69.400 | 68.675 | 68.975 | 68.975 | 7234 | 1:05 PM |
Feb '24 | 71.475 | 1.375 | 71.625 | 69.750 | 70.100 | 70.100 | 23957 | 2:30 PM |
Apr '24 | 77.350 | 0.875 | 77.500 | 76.125 | 76.525 | 76.475 | 7174 | 3:00 PM |
May '24 | 84.275 | 0.600 | 84.475 | 83.675 | 83.950 | 83.675 | 37 | 1:05 PM |
Jun '24 | 92.500 | 0.350 | 92.875 | 91.725 | 92.175 | 92.150 | 5132 | 1:05 PM |
Jul '24 | 94.575 | 0.450 | 94.700 | 93.750 | 94.525 | 94.125 | 2616 | 1:05 PM |
Aug '24 | 95.175 | 0.750 | 95.275 | 94.050 | 94.575 | 94.425 | 2206 | 1:05 PM |
Oct '24 | 81.950 | 0.725 | 82.000 | 81.075 | 81.400 | 81.225 | 241 | 1:05 PM |
Dec '24 | 74.450 | 0.650 | 74.500 | 73.725 | 73.875 | 73.800 | 69 | 1:05 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Dec '23 | 16.14 | 0.04 | 16.15 | 16.10 | 16.10 | 16.10 | 736 | 7:44 AM |
Jan '24 | 16.21 | 0.02 | 16.31 | 16.21 | 16.25 | 16.19 | 874 | 7:48 AM |
Feb '24 | 16.65 | 0.07 | 16.67 | 16.65 | 16.67 | 16.58 | 196 | 7:44 AM |
Mar '24 | 17.33 | 138 | 7:44 AM | |||||
Apr '24 | 17.78 | 22 | 7:19 AM | |||||
May '24 | 18.00 | -0.02 | 18.00 | 18.00 | 18.00 | 18.02 | 66 | 7:19 AM |
Jun '24 | 18.28 | 8 | 7:48 AM | |||||
Jul '24 | 18.39 | 5 | 7:48 AM | |||||
Aug '24 | 18.47 | 2 | 11:39 PM | |||||
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Dec '23 | 4376 | -46 | 4407 | 4358 | 4407 | 4422 | 3200 | 7:45 AM |
Jan '24 | 4194 | -46 | 4238 | 4181 | 4238 | 4240 | 63285 | 7:45 AM |
Mar '24 | 4102 | -40 | 4142 | 4087 | 4142 | 4142 | 39590 | 7:45 AM |
May '24 | 4049 | -31 | 4074 | 4031 | 4074 | 4080 | 18700 | 7:45 AM |
Jul '24 | 4040 | -28 | 4062 | 4022 | 4058 | 4068 | 10947 | 7:48 AM |
Aug '24 | 4007 | -22 | 4020 | 3987 | 4014 | 4029 | 2377 | 7:45 AM |
Sep '24 | 3959 | -19 | 3965 | 3942 | 3955 | 3978 | 911 | 7:45 AM |
Oct '24 | 3888 | -30 | 3914 | 3888 | 3914 | 3918 | 395 | 7:45 AM |
Dec '24 | 3918 | -12 | 3934 | 3897 | 3919 | 3930 | 2339 | 7:45 AM |