| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| Dec '21 | 525'2 | 8'2 | 526'2 | 516'0 | 517'0 | 517'0 | 98505 | 1:15 PM |
| Mar '22 | 532'6 | 7'6 | 533'6 | 524'2 | 525'4 | 525'0 | 27211 | 1:15 PM |
| May '22 | 537'2 | 7'2 | 538'0 | 529'2 | 530'0 | 530'0 | 12224 | 1:15 PM |
| Jul '22 | 536'0 | 6'4 | 537'0 | 529'0 | 529'4 | 529'4 | 9908 | 1:15 PM |
| Sep '22 | 506'2 | 5'2 | 507'0 | 500'4 | 500'6 | 501'0 | 1297 | 1:15 PM |
| Dec '22 | 501'0 | 4'0 | 501'2 | 496'2 | 496'2 | 497'0 | 6094 | 1:15 PM |
| Mar '23 | 508'0 | 3'6 | 508'0 | 503'0 | 503'0 | 504'2 | 183 | 1:15 PM |
| May '23 | 511'2 | 3'4 | 511'2 | 509'6 | 509'6 | 507'6 | 10 | 1:15 PM |
| Jul '23 | 512'6 | 3'2 | 511'4 | 509'2 | 509'2 | 509'4 | 26 | 1:15 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Nov '21 | 1283'0 | 9'0 | 1285'0 | 1270'2 | 1274'4 | 1274'0 | 66535 | 1:15 PM |
| Jan '22 | 1292'0 | 9'2 | 1293'4 | 1279'0 | 1283'0 | 1282'6 | 16741 | 1:15 PM |
| Mar '22 | 1295'2 | 8'0 | 1297'0 | 1282'6 | 1287'0 | 1287'2 | 9617 | 1:15 PM |
| May '22 | 1300'6 | 7'2 | 1302'2 | 1288'6 | 1294'0 | 1293'4 | 4589 | 1:15 PM |
| Jul '22 | 1303'6 | 6'4 | 1305'0 | 1292'6 | 1295'0 | 1297'2 | 3207 | 1:15 PM |
| Aug '22 | 1294'6 | 6'0 | 1296'0 | 1285'2 | 1294'6 | 1288'6 | 227 | 1:15 PM |
| Sep '22 | 1267'0 | 4'4 | 1269'4 | 1258'6 | 1264'4 | 1262'4 | 313 | 1:15 PM |
| Nov '22 | 1252'0 | 3'0 | 1254'6 | 1243'4 | 1249'2 | 1249'0 | 3511 | 1:15 PM |
| Jan '23 | 1252'0 | 2'6 | 1252'0 | 1246'4 | 1251'0 | 1249'2 | 178 | 1:15 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '21 | 705'2 | 14'6 | 706'4 | 688'4 | 690'0 | 690'4 | 14845 | 1:15 PM |
| Mar '22 | 714'0 | 14'2 | 715'2 | 698'0 | 699'0 | 699'6 | 5550 | 1:15 PM |
| May '22 | 719'2 | 14'2 | 719'6 | 703'6 | 703'6 | 705'0 | 2555 | 1:15 PM |
| Jul '22 | 709'6 | 10'6 | 709'6 | 696'0 | 696'0 | 699'0 | 1512 | 1:15 PM |
| Sep '22 | 712'6 | 9'4 | 713'2 | 706'0 | 712'6 | 703'2 | 749 | 1:15 PM |
| Dec '22 | 720'6 | 9'6 | 721'0 | 708'0 | 708'0 | 711'0 | 431 | 1:15 PM |
| Mar '23 | 722'0 | 9'4 | 720'6 | 715'6 | 718'0 | 712'4 | 90 | 1:15 PM |
| May '23 | 715'4 | 10'0 | 705'4 | 10 | 1:15 PM | |||
| Jul '23 | 696'0 | 9'6 | 695'0 | 675'2 | 675'2 | 686'2 | 59 | 1:15 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '21 | 557'6 | 25'0 | 557'6 | 533'0 | 535'6 | 532'6 | 506 | 1:15 PM |
| Mar '22 | 556'0 | 25'0 | 556'0 | 536'0 | 536'0 | 531'0 | 77 | 1:15 PM |
| May '22 | 551'2 | 21'2 | 555'0 | 535'6 | 535'6 | 530'0 | 29 | 1:15 PM |
| Jul '22 | 543'2 | 18'6 | 548'6 | 527'4 | 527'4 | 524'4 | 32 | 1:15 PM |
| Sep '22 | 478'6 | 12'6 | 483'0 | 467'4 | 467'4 | 466'0 | 18 | 1:15 PM |
| Dec '22 | 473'6 | 23'0 | 475'0 | 475'0 | 475'0 | 450'6 | 1 | 1:15 PM |
| Mar '23 | 473'6 | 23'0 | 450'6 | 0 | 1:15 PM | |||
| May '23 | 473'6 | 23'0 | 450'6 | 0 | 1:15 PM | |||
| Jul '23 | 473'6 | 23'0 | 450'6 | 0 | 1:15 PM | |||
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Oct '21 | 123.275 | 0.825 | 123.450 | 122.700 | 122.875 | 122.450 | 7290 | 1:05 PM |
| Dec '21 | 128.550 | 0.750 | 128.700 | 127.950 | 128.150 | 127.800 | 14049 | 1:05 PM |
| Feb '22 | 132.600 | 1.125 | 132.775 | 131.600 | 131.700 | 131.475 | 6504 | 1:05 PM |
| Apr '22 | 136.350 | 1.275 | 136.500 | 135.175 | 135.275 | 135.075 | 7883 | 1:05 PM |
| Jun '22 | 131.275 | 1.300 | 131.400 | 130.100 | 130.175 | 129.975 | 3123 | 1:05 PM |
| Aug '22 | 129.750 | 1.275 | 129.750 | 128.550 | 128.750 | 128.475 | 354 | 1:05 PM |
| Oct '22 | 132.075 | 1.100 | 132.250 | 131.400 | 131.400 | 130.975 | 73 | 1:05 PM |
| Dec '22 | 135.350 | 0.875 | 135.550 | 134.750 | 134.750 | 134.475 | 34 | 1:05 PM |
| Feb '23 | 138.000 | 0.650 | 138.000 | 137.900 | 137.950 | 137.350 | 7 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Sep '21 | 154.800 | -0.050 | 155.100 | 154.550 | 154.950 | 154.850 | 756 | 1:05 PM |
| Oct '21 | 157.675 | 1.050 | 157.975 | 156.000 | 156.800 | 156.625 | 2767 | 1:05 PM |
| Nov '21 | 158.225 | 1.275 | 158.375 | 156.625 | 157.025 | 156.950 | 4062 | 1:05 PM |
| Jan '22 | 158.975 | 1.150 | 159.075 | 157.500 | 157.825 | 157.825 | 2474 | 1:05 PM |
| Mar '22 | 159.375 | 0.925 | 159.675 | 158.175 | 158.500 | 158.450 | 921 | 1:05 PM |
| Apr '22 | 161.650 | 1.100 | 161.900 | 160.500 | 160.750 | 160.550 | 549 | 1:05 PM |
| May '22 | 163.525 | 1.250 | 163.775 | 162.225 | 162.225 | 162.275 | 193 | 1:05 PM |
| Aug '22 | 170.000 | 0.875 | 170.050 | 169.500 | 169.750 | 169.125 | 47 | 1:05 PM |
© 2021 CHS Inc.
