| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| Mar '21 | 552'0 | -2'6 | 554'4 | 550'0 | 554'4 | 554'6 | 128538 | 10:20 PM |
| May '21 | 545'4 | -4'2 | 548'6 | 544'4 | 548'6 | 549'6 | 278936 | 10:20 PM |
| Jul '21 | 535'2 | -4'4 | 538'6 | 535'0 | 538'6 | 539'6 | 65809 | 10:20 PM |
| Sep '21 | 489'0 | -4'0 | 491'6 | 489'0 | 491'6 | 493'0 | 17454 | 10:20 PM |
| Dec '21 | 470'2 | -3'6 | 472'4 | 470'0 | 472'0 | 474'0 | 47945 | 10:20 PM |
| Mar '22 | 478'4 | -3'0 | 479'6 | 477'4 | 479'2 | 481'4 | 8074 | 10:20 PM |
| May '22 | 481'0 | -4'0 | 482'6 | 481'0 | 482'6 | 485'0 | 1166 | 10:20 PM |
| Jul '22 | 482'2 | -3'4 | 483'4 | 482'2 | 483'4 | 485'6 | 2071 | 10:19 PM |
| Sep '22 | 445'2 | -2'2 | 446'2 | 439'4 | 445'4 | 447'4 | 213 | 10:18 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Mar '21 | 1398'6 | -7'2 | 1405'0 | 1394'2 | 1404'0 | 1406'0 | 44673 | 10:20 PM |
| May '21 | 1397'4 | -10'0 | 1406'0 | 1394'4 | 1404'6 | 1407'4 | 184671 | 10:20 PM |
| Jul '21 | 1386'0 | -11'2 | 1395'4 | 1384'0 | 1394'2 | 1397'2 | 62956 | 10:20 PM |
| Aug '21 | 1346'0 | -10'4 | 1354'4 | 1345'2 | 1353'0 | 1356'4 | 6468 | 10:20 PM |
| Sep '21 | 1266'2 | -9'2 | 1273'2 | 1265'6 | 1273'2 | 1275'4 | 2533 | 10:20 PM |
| Nov '21 | 1223'6 | -7'0 | 1230'0 | 1222'0 | 1230'0 | 1230'6 | 41560 | 10:20 PM |
| Jan '22 | 1218'0 | -7'0 | 1222'4 | 1216'6 | 1222'2 | 1225'0 | 3685 | 10:20 PM |
| Mar '22 | 1191'2 | -5'6 | 1194'4 | 1190'0 | 1194'4 | 1197'0 | 5009 | 10:20 PM |
| May '22 | 1188'6 | 1'2 | 1200'0 | 1180'6 | 1184'6 | 1187'4 | 1406 | 10:19 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Mar '21 | 644'2 | -11'6 | 656'0 | 637'2 | 654'2 | 656'0 | 7676 | 10:18 PM |
| May '21 | 646'2 | -6'2 | 650'4 | 646'2 | 649'6 | 652'4 | 24349 | 10:20 PM |
| Jul '21 | 650'0 | -6'2 | 654'0 | 650'0 | 654'0 | 656'2 | 13244 | 10:19 PM |
| Sep '21 | 654'2 | -6'2 | 658'0 | 654'2 | 657'2 | 660'4 | 3484 | 10:19 PM |
| Dec '21 | 661'4 | -5'6 | 661'4 | 661'4 | 661'4 | 667'2 | 1433 | 10:20 PM |
| Mar '22 | 668'2 | -3'2 | 668'2 | 668'2 | 668'2 | 671'4 | 192 | 10:18 PM |
| May '22 | 664'4 | -6'2 | 663'0 | 660'4 | 660'4 | 670'6 | 40 | 10:18 PM |
| Jul '22 | 631'2 | -5'2 | 635'4 | 620'4 | 634'4 | 636'4 | 17 | 10:18 PM |
| Sep '22 | 630'6 | -3'4 | 632'0 | 625'6 | 625'6 | 634'2 | 3 | 7:23 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Mar '21 | 368'6 | 1'4 | 371'2 | 360'0 | 368'0 | 367'2 | 99 | 10:17 PM |
| May '21 | 359'6 | -1'6 | 363'4 | 359'4 | 363'4 | 361'4 | 536 | 10:19 PM |
| Jul '21 | 358'4 | -0'4 | 358'4 | 357'4 | 357'4 | 359'0 | 62 | 10:17 PM |
| Sep '21 | 332'0 | -11'4 | 347'2 | 338'6 | 338'6 | 343'4 | 10 | 10:17 PM |
| Dec '21 | 333'0 | -9'6 | 345'0 | 335'4 | 345'0 | 342'6 | 48 | 10:17 PM |
| Mar '22 | 339'4 | -6'4 | 343'0 | 340'0 | 343'0 | 346'0 | 33 | 10:17 PM |
| May '22 | 340'0 | -6'4 | 346'4 | 0 | 8:22 PM | |||
| Jul '22 | 340'0 | -6'4 | 346'4 | 0 | 1:20 PM | |||
| Sep '22 | 340'0 | -6'4 | 346'4 | 0 | 1:20 PM | |||
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Feb '21 | 117.000 | 0.425 | 117.325 | 116.250 | 116.800 | 116.575 | 1105 | 1:05 PM |
| Apr '21 | 121.675 | -0.550 | 122.475 | 121.300 | 122.250 | 122.225 | 20327 | 3:10 PM |
| Jun '21 | 119.500 | -0.600 | 120.075 | 119.100 | 120.000 | 120.100 | 13530 | 2:31 PM |
| Aug '21 | 118.150 | -0.475 | 118.600 | 117.725 | 118.600 | 118.625 | 8877 | 2:31 PM |
| Oct '21 | 121.900 | -0.175 | 122.175 | 121.350 | 122.000 | 122.075 | 6052 | 1:05 PM |
| Dec '21 | 124.525 | -0.150 | 124.750 | 124.000 | 124.425 | 124.675 | 1017 | 1:05 PM |
| Feb '22 | 126.750 | 0.025 | 126.925 | 126.200 | 126.500 | 126.725 | 361 | 1:05 PM |
| Apr '22 | 127.750 | 0.075 | 127.925 | 127.300 | 127.500 | 127.675 | 69 | 1:05 PM |
| Jun '22 | 122.150 | -0.025 | 122.150 | 122.000 | 122.000 | 122.175 | 8 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Mar '21 | 140.425 | 0.050 | 140.925 | 139.575 | 140.500 | 140.375 | 1636 | 1:05 PM |
| Apr '21 | 145.075 | 0.325 | 145.400 | 144.200 | 145.000 | 144.750 | 2981 | 1:05 PM |
| May '21 | 147.225 | 0.425 | 147.475 | 146.375 | 147.025 | 146.800 | 1675 | 3:07 PM |
| Aug '21 | 154.250 | 0.400 | 154.575 | 153.500 | 153.950 | 153.850 | 762 | 1:05 PM |
| Sep '21 | 155.000 | 0.250 | 155.400 | 154.500 | 155.000 | 154.750 | 160 | 1:05 PM |
| Oct '21 | 155.700 | 0.475 | 155.800 | 155.000 | 155.500 | 155.225 | 93 | 1:05 PM |
| Nov '21 | 156.100 | 0.625 | 156.225 | 155.375 | 156.000 | 155.475 | 58 | 1:05 PM |
| Jan '22 | 153.550 | 0.275 | 153.600 | 153.350 | 153.350 | 153.275 | 3 | 1:05 PM |
© 2021 CHS Inc.
