Location announcements:
JASPER: A new truck traffic pattern with kiosk system is now in place, click here to see details.
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
---|---|---|---|---|---|---|---|---|
Dec '23 | 486'2 | -2'4 | 488'6 | 485'0 | 488'0 | 488'6 | 159224 | 3:00 AM |
Mar '24 | 501'4 | -2'2 | 503'4 | 500'0 | 503'0 | 503'6 | 37663 | 2:59 AM |
May '24 | 510'0 | -2'2 | 512'0 | 509'0 | 511'6 | 512'2 | 13673 | 2:59 AM |
Jul '24 | 514'4 | -2'6 | 516'6 | 513'4 | 516'4 | 517'2 | 12491 | 2:59 AM |
Sep '24 | 511'4 | -2'4 | 513'2 | 511'0 | 513'2 | 514'0 | 5079 | 2:59 AM |
Dec '24 | 514'6 | -2'4 | 516'4 | 514'4 | 516'4 | 517'2 | 8565 | 2:59 AM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Nov '23 | 1272'6 | -4'2 | 1278'6 | 1268'0 | 1276'4 | 1277'0 | 156106 | 2:59 AM |
Jan '24 | 1292'4 | -4'2 | 1298'0 | 1288'2 | 1296'0 | 1296'6 | 57389 | 2:59 AM |
Mar '24 | 1309'6 | -3'4 | 1314'6 | 1305'0 | 1311'2 | 1313'2 | 33209 | 2:59 AM |
May '24 | 1323'2 | -3'2 | 1328'0 | 1319'6 | 1326'4 | 1326'4 | 17196 | 2:59 AM |
Jul '24 | 1330'0 | -3'0 | 1333'6 | 1325'6 | 1333'0 | 1333'0 | 14209 | 2:59 AM |
Aug '24 | 1315'0 | -2'4 | 1318'6 | 1311'2 | 1317'0 | 1317'4 | 1931 | 2:59 AM |
Sep '24 | 1277'0 | -5'2 | 1281'0 | 1277'0 | 1281'0 | 1282'2 | 1052 | 2:59 AM |
Nov '24 | 1266'0 | -1'4 | 1267'6 | 1262'2 | 1265'2 | 1267'4 | 7386 | 2:59 AM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Dec '23 | 568'4 | 3'6 | 571'0 | 562'6 | 568'2 | 564'6 | 96364 | 2:59 AM |
Mar '24 | 599'2 | 3'2 | 601'0 | 593'6 | 598'6 | 596'0 | 36653 | 2:59 AM |
May '24 | 617'4 | 2'4 | 619'2 | 612'6 | 618'2 | 615'0 | 20172 | 2:59 AM |
Jul '24 | 633'0 | 2'0 | 634'6 | 628'2 | 632'6 | 631'0 | 10342 | 2:59 AM |
Sep '24 | 645'0 | -1'0 | 647'4 | 643'4 | 647'4 | 646'0 | 2101 | 2:59 AM |
Dec '24 | 661'2 | -1'6 | 662'0 | 660'4 | 660'4 | 663'0 | 959 | 2:59 AM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Dec '23 | 430'0 | -4'4 | 432'0 | 430'0 | 432'0 | 434'4 | 465 | 2:56 AM |
Mar '24 | 451'6 | 0'0 | 451'6 | 188 | 2:56 AM | |||
May '24 | 462'2 | 0'0 | 462'2 | 3 | 2:56 AM | |||
Jul '24 | 467'2 | 0'0 | 467'2 | 2 | 2:56 AM | |||
Sep '24 | 450'4 | 0'0 | 450'4 | 0 | 7:56 PM | |||
Dec '24 | 434'2 | 0'0 | 434'2 | 0 | 1:20 PM | |||
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Oct '23 | 184.425 | 0.225 | 186.200 | 184.350 | 184.675 | 184.200 | 11882 | 1:05 PM |
Dec '23 | 188.350 | 0.425 | 190.250 | 188.150 | 188.500 | 187.925 | 28242 | 1:05 PM |
Feb '24 | 193.175 | 0.675 | 194.725 | 192.775 | 193.100 | 192.500 | 11621 | 1:05 PM |
Apr '24 | 196.200 | 0.700 | 197.825 | 195.750 | 196.200 | 195.500 | 8193 | 1:05 PM |
Jun '24 | 190.475 | 0.775 | 191.775 | 189.875 | 190.250 | 189.700 | 3790 | 1:05 PM |
Aug '24 | 188.925 | 0.675 | 190.100 | 188.350 | 188.675 | 188.250 | 1017 | 1:05 PM |
Oct '24 | 191.275 | 0.575 | 192.350 | 190.775 | 190.925 | 190.700 | 385 | 1:05 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Oct '23 | 79.850 | -0.350 | 80.475 | 79.600 | 80.200 | 80.200 | 10864 | 1:05 PM |
Dec '23 | 69.500 | -2.275 | 71.375 | 69.325 | 71.275 | 71.775 | 38989 | 2:53 PM |
Feb '24 | 73.925 | -1.525 | 75.250 | 73.700 | 75.200 | 75.450 | 9521 | 1:05 PM |
Apr '24 | 80.575 | -0.350 | 80.875 | 79.650 | 80.850 | 80.925 | 6126 | 2:40 PM |
May '24 | 86.175 | 0.225 | 86.175 | 85.075 | 85.875 | 85.950 | 24 | 1:05 PM |
Jun '24 | 94.300 | 0.175 | 94.550 | 93.000 | 94.000 | 94.125 | 2200 | 1:05 PM |
Jul '24 | 95.275 | 0.050 | 95.500 | 94.200 | 94.975 | 95.225 | 393 | 1:05 PM |
Aug '24 | 94.925 | 0.150 | 95.250 | 94.300 | 94.325 | 94.775 | 327 | 1:05 PM |
Oct '24 | 82.650 | 1.025 | 83.150 | 80.975 | 80.975 | 81.625 | 96 | 2:43 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Oct '23 | 17.01 | 537 | 2:56 AM | |||||
Nov '23 | 17.32 | 0.04 | 17.32 | 17.27 | 17.27 | 17.28 | 778 | 2:33 AM |
Dec '23 | 17.48 | 0.00 | 17.48 | 17.48 | 17.48 | 17.48 | 173 | 2:15 AM |
Jan '24 | 17.91 | 42 | 2:50 AM | |||||
Feb '24 | 18.05 | -0.04 | 18.11 | 18.00 | 18.11 | 18.09 | 30 | 4:00 PM |
Mar '24 | 18.18 | 19 | 5:00 PM | |||||
Apr '24 | 18.26 | 0.00 | 18.26 | 18.26 | 18.26 | 18.26 | 2 | 4:00 PM |
May '24 | 18.29 | -0.02 | 18.31 | 18.29 | 18.29 | 18.31 | 2 | 4:00 PM |
Jun '24 | 18.38 | 47 | 5:00 PM | |||||
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Oct '23 | 3681 | 5 | 3676 | 1202 | 2:59 AM | |||
Dec '23 | 3701 | -42 | 3748 | 3687 | 3747 | 3743 | 89592 | 2:59 AM |
Jan '24 | 3691 | -37 | 3733 | 3683 | 3733 | 3728 | 39883 | 2:59 AM |
Mar '24 | 3673 | -28 | 3709 | 3667 | 3703 | 3701 | 25280 | 2:59 AM |
May '24 | 3678 | -21 | 3703 | 3672 | 3703 | 3699 | 18382 | 2:59 AM |
Jul '24 | 3706 | -20 | 3728 | 3702 | 3728 | 3726 | 10120 | 2:59 AM |
Aug '24 | 3705 | -16 | 3723 | 3700 | 3723 | 3721 | 2246 | 2:59 AM |
Sep '24 | 3684 | -17 | 3706 | 3680 | 3706 | 3701 | 991 | 2:59 AM |
Oct '24 | 3656 | -15 | 3660 | 3656 | 3660 | 3671 | 569 | 2:59 AM |