Locations | 800-456-8551
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
---|---|---|---|---|---|---|---|---|
Mar '21 | 675'4 | 5'4 | 693'0 | 664'4 | 671'0 | 670'0 | 75385 | 1:20 PM |
May '21 | 676'4 | 5'4 | 693'0 | 666'2 | 672'6 | 671'0 | 37856 | 1:30 PM |
Jul '21 | 657'6 | 2'6 | 670'4 | 649'0 | 657'0 | 655'0 | 27755 | 2:41 PM |
Sep '21 | 657'4 | 1'6 | 669'4 | 649'4 | 657'0 | 655'6 | 10655 | 3:23 PM |
Dec '21 | 662'2 | 1'6 | 673'0 | 655'0 | 661'2 | 660'4 | 8149 | 1:30 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Mar '21 | 643'0 | 6'4 | 660'0 | 635'4 | 637'6 | 636'4 | 22192 | 2:57 PM |
May '21 | 646'0 | 6'0 | 663'0 | 638'6 | 640'6 | 640'0 | 10756 | 1:20 PM |
Jul '21 | 645'4 | 4'6 | 661'4 | 638'2 | 640'6 | 640'6 | 12896 | 3:56 PM |
Sep '21 | 648'4 | 4'2 | 662'2 | 641'2 | 644'6 | 644'2 | 2731 | 1:20 PM |
Dec '21 | 655'0 | 4'2 | 669'0 | 647'4 | 651'4 | 650'6 | 2083 | 3:33 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Mar '21 | 643'2 | 2'6 | 653'2 | 635'6 | 640'0 | 640'4 | 6692 | 2:50 PM |
May '21 | 651'6 | 3'0 | 661'0 | 643'6 | 647'6 | 648'6 | 3959 | 3:33 PM |
Jul '21 | 656'0 | 3'6 | 664'2 | 648'6 | 652'2 | 652'2 | 3116 | 3:09 PM |
Sep '21 | 659'0 | 4'0 | 668'0 | 651'6 | 654'6 | 655'0 | 1885 | 3:48 PM |
Dec '21 | 661'2 | 3'0 | 669'0 | 654'4 | 658'2 | 658'2 | 804 | 2:31 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Mar '21 | 531'4 | -2'6 | 536'4 | 527'6 | 534'0 | 534'2 | 153466 | 3:30 PM |
May '21 | 534'6 | -3'0 | 539'4 | 531'0 | 537'0 | 537'6 | 71195 | 3:38 PM |
Jul '21 | 532'0 | -2'6 | 536'0 | 527'6 | 534'0 | 534'6 | 54567 | 3:05 PM |
Sep '21 | 485'4 | 1'4 | 485'6 | 479'6 | 483'4 | 484'0 | 16939 | 3:13 PM |
Dec '21 | 460'0 | 2'2 | 461'2 | 456'0 | 457'2 | 457'6 | 43062 | 3:49 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Mar '21 | 1416'6 | -13'6 | 1434'4 | 1413'4 | 1432'2 | 1430'4 | 95665 | 4:40 PM |
May '21 | 1414'6 | -13'0 | 1431'6 | 1410'4 | 1429'0 | 1427'6 | 35876 | 3:53 PM |
Jul '21 | 1401'0 | -12'2 | 1416'4 | 1396'0 | 1415'0 | 1413'2 | 28520 | 2:57 PM |
Aug '21 | 1354'2 | -5'6 | 1363'4 | 1349'6 | 1361'6 | 1360'0 | 3736 | 1:30 PM |
Sep '21 | 1256'6 | 0'0 | 1262'6 | 1249'4 | 1259'0 | 1256'6 | 1760 | 1:30 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Mar '21 | 366'0 | -1'6 | 368'0 | 364'0 | 367'2 | 367'6 | 160 | 1:30 PM |
May '21 | 359'4 | -1'2 | 360'0 | 358'4 | 360'0 | 360'6 | 37 | 1:30 PM |
Jul '21 | 352'2 | -0'4 | 351'0 | 350'2 | 350'2 | 352'6 | 2 | 1:30 PM |
Sep '21 | 316'6 | -3'2 | 320'0 | 0 | 1:30 PM | |||
Dec '21 | 307'0 | -0'2 | 307'4 | 305'2 | 306'2 | 307'2 | 8 | 1:30 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Feb '21 | 112.775 | 0.700 | 113.300 | 111.900 | 112.200 | 112.075 | 21376 | 1:05 PM |
Apr '21 | 118.200 | 0.975 | 119.350 | 117.025 | 117.300 | 117.225 | 27649 | 3:30 PM |
Jun '21 | 116.275 | 1.325 | 116.775 | 114.675 | 114.850 | 114.950 | 12201 | 3:29 PM |
Aug '21 | 117.025 | 0.825 | 117.375 | 115.850 | 116.000 | 116.200 | 6467 | 3:29 PM |
Oct '21 | 120.825 | 0.450 | 121.225 | 119.975 | 120.075 | 120.375 | 3314 | 3:29 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Jan '21 | 134.575 | 1.975 | 135.200 | 132.525 | 132.525 | 132.600 | 783 | 1:05 PM |
Mar '21 | 135.825 | 2.450 | 136.425 | 133.375 | 133.625 | 133.375 | 5001 | 2:54 PM |
Apr '21 | 138.300 | 2.300 | 138.775 | 135.975 | 136.275 | 136.000 | 1994 | 1:05 PM |
May '21 | 140.250 | 2.075 | 140.725 | 138.150 | 138.175 | 138.175 | 1089 | 1:05 PM |
Aug '21 | 147.500 | 1.975 | 148.000 | 145.600 | 145.700 | 145.525 | 641 | 1:05 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Feb '21 | 67.925 | 1.625 | 68.200 | 66.150 | 66.150 | 66.300 | 20776 | 1:05 PM |
Apr '21 | 72.650 | 0.575 | 72.900 | 71.425 | 71.700 | 72.075 | 16319 | 2:30 PM |
May '21 | 77.600 | 0.150 | 77.900 | 76.900 | 77.300 | 77.450 | 56 | 1:05 PM |
Jun '21 | 84.375 | 0.050 | 84.750 | 83.550 | 84.200 | 84.325 | 5370 | 1:05 PM |
Jul '21 | 85.850 | 0.225 | 86.150 | 85.150 | 85.400 | 85.625 | 2076 | 1:05 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Jan '21 | 16.23 | 0.01 | 16.31 | 16.22 | 16.31 | 16.22 | 64 | 4:00 PM |
Feb '21 | 19.23 | 0.32 | 19.36 | 18.81 | 19.21 | 18.91 | 496 | 4:00 PM |
Mar '21 | 19.04 | 0.41 | 19.15 | 18.54 | 19.15 | 18.63 | 254 | 4:00 PM |
Apr '21 | 18.55 | 0.29 | 18.60 | 18.18 | 18.57 | 18.26 | 141 | 4:00 PM |
May '21 | 18.04 | 0.27 | 18.04 | 17.83 | 17.97 | 17.77 | 61 | 4:00 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Mar '21 | 4632 | -17 | 4673 | 4600 | 4651 | 4649 | 52144 | 3:36 PM |
May '21 | 4585 | -14 | 4621 | 4557 | 4606 | 4599 | 19738 | 2:57 PM |
Jul '21 | 4538 | -24 | 4579 | 4518 | 4562 | 4562 | 9222 | 3:36 PM |
Aug '21 | 4399 | -16 | 4436 | 4382 | 4421 | 4415 | 1512 | 1:30 PM |
Sep '21 | 4191 | -1 | 4205 | 4164 | 4198 | 4192 | 1184 | 1:30 PM |