| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| Sep '21 | 547'0 | -11'0 | 557'6 | 546'4 | 557'0 | 558'0 | 53491 | 3:58 PM |
| Dec '21 | 545'2 | -11'2 | 556'0 | 543'4 | 555'0 | 556'4 | 92482 | 3:42 PM |
| Mar '22 | 553'2 | -11'0 | 563'4 | 551'4 | 562'6 | 564'2 | 18351 | 2:55 PM |
| May '22 | 558'0 | -10'6 | 567'6 | 556'0 | 567'0 | 568'6 | 9462 | 1:30 PM |
| Jul '22 | 558'2 | -10'2 | 567'6 | 556'0 | 567'6 | 568'4 | 6027 | 1:30 PM |
| Sep '22 | 509'4 | -7'2 | 516'6 | 507'4 | 516'6 | 516'6 | 2518 | 1:30 PM |
| Dec '22 | 495'0 | -6'2 | 500'4 | 493'4 | 500'0 | 501'2 | 2434 | 1:30 PM |
| Mar '23 | 502'2 | -6'0 | 507'0 | 501'0 | 507'0 | 508'2 | 64 | 1:20 PM |
| May '23 | 506'4 | -5'4 | 508'2 | 508'0 | 508'2 | 512'0 | 2 | 1:20 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Aug '21 | 1414'6 | -19'4 | 1441'0 | 1405'6 | 1435'0 | 1434'2 | 2777 | 1:20 PM |
| Sep '21 | 1355'4 | -29'6 | 1387'2 | 1350'4 | 1386'2 | 1385'2 | 15403 | 1:30 PM |
| Nov '21 | 1349'2 | -28'4 | 1380'6 | 1343'0 | 1378'6 | 1377'6 | 72277 | 3:59 PM |
| Jan '22 | 1354'2 | -27'6 | 1384'6 | 1348'2 | 1382'6 | 1382'0 | 12543 | 1:30 PM |
| Mar '22 | 1347'6 | -24'0 | 1373'6 | 1340'6 | 1372'0 | 1371'6 | 8260 | 1:30 PM |
| May '22 | 1345'2 | -22'2 | 1367'0 | 1338'2 | 1367'0 | 1367'4 | 4398 | 1:30 PM |
| Jul '22 | 1344'0 | -20'6 | 1364'0 | 1336'4 | 1364'0 | 1364'6 | 2850 | 1:30 PM |
| Aug '22 | 1326'4 | -18'4 | 1324'0 | 1320'2 | 1324'0 | 1345'0 | 93 | 1:30 PM |
| Sep '22 | 1281'2 | -16'2 | 1282'0 | 1279'0 | 1279'2 | 1297'4 | 650 | 1:30 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Sep '21 | 673'2 | -1'2 | 679'4 | 664'0 | 673'2 | 674'4 | 19500 | 2:51 PM |
| Dec '21 | 684'2 | -1'0 | 690'2 | 675'0 | 683'6 | 685'2 | 14330 | 2:47 PM |
| Mar '22 | 691'4 | -0'6 | 697'4 | 682'4 | 690'4 | 692'2 | 6482 | 1:24 PM |
| May '22 | 694'2 | 0'0 | 698'6 | 685'4 | 692'0 | 694'2 | 1527 | 1:20 PM |
| Jul '22 | 680'6 | 1'0 | 683'4 | 670'6 | 678'0 | 679'6 | 346 | 1:30 PM |
| Sep '22 | 682'0 | 1'2 | 685'0 | 676'0 | 676'0 | 680'6 | 82 | 1:20 PM |
| Dec '22 | 687'0 | 1'2 | 688'6 | 682'0 | 682'0 | 685'6 | 141 | 1:30 PM |
| Mar '23 | 690'4 | 1'0 | 689'4 | 0 | 1:20 PM | |||
| May '23 | 685'2 | 0'6 | 684'4 | 0 | 1:20 PM | |||
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Sep '21 | 446'6 | -17'0 | 462'0 | 446'2 | 462'0 | 463'6 | 160 | 1:30 PM |
| Dec '21 | 447'6 | -14'6 | 461'6 | 447'0 | 458'0 | 462'4 | 554 | 2:31 PM |
| Mar '22 | 446'2 | -14'2 | 452'0 | 447'0 | 452'0 | 460'4 | 12 | 1:20 PM |
| May '22 | 447'0 | -13'0 | 456'0 | 447'0 | 456'0 | 460'0 | 15 | 1:30 PM |
| Jul '22 | 446'4 | -13'0 | 459'4 | 0 | 1:20 PM | |||
| Sep '22 | 446'4 | -13'0 | 459'4 | 0 | 1:20 PM | |||
| Dec '22 | 434'4 | -13'6 | 437'2 | 437'2 | 437'2 | 448'2 | 1 | 1:20 PM |
| Mar '23 | 434'4 | -13'6 | 448'2 | 0 | 1:20 PM | |||
| May '23 | 434'4 | -13'6 | 448'2 | 0 | 1:20 PM | |||
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Aug '21 | 122.075 | -0.425 | 122.750 | 122.000 | 122.750 | 122.500 | 7895 | 1:05 PM |
| Oct '21 | 127.200 | -0.950 | 128.225 | 127.075 | 128.150 | 128.150 | 17014 | 1:05 PM |
| Dec '21 | 132.650 | -0.625 | 133.375 | 132.400 | 133.000 | 133.275 | 7928 | 2:30 PM |
| Feb '22 | 137.200 | -0.375 | 137.675 | 136.700 | 137.550 | 137.575 | 5690 | 1:05 PM |
| Apr '22 | 139.200 | -0.375 | 139.575 | 138.700 | 139.575 | 139.575 | 2841 | 1:05 PM |
| Jun '22 | 133.525 | -0.400 | 133.925 | 133.125 | 133.925 | 133.925 | 1008 | 1:05 PM |
| Aug '22 | 132.000 | -0.675 | 132.425 | 131.875 | 132.350 | 132.675 | 194 | 1:05 PM |
| Oct '22 | 134.550 | -0.800 | 134.750 | 134.525 | 134.750 | 135.350 | 13 | 1:05 PM |
| Dec '22 | 137.100 | -0.800 | 137.900 | 17 | 1:05 PM | |||
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Aug '21 | 158.175 | -0.325 | 159.175 | 157.600 | 159.025 | 158.500 | 1447 | 1:05 PM |
| Sep '21 | 161.800 | -0.150 | 162.700 | 160.825 | 162.525 | 161.950 | 3266 | 1:05 PM |
| Oct '21 | 164.050 | -0.150 | 164.875 | 163.175 | 164.500 | 164.200 | 2048 | 1:05 PM |
| Nov '21 | 165.525 | -0.050 | 166.175 | 164.650 | 165.800 | 165.575 | 1206 | 1:05 PM |
| Jan '22 | 165.150 | -0.175 | 165.825 | 164.600 | 165.475 | 165.325 | 422 | 1:05 PM |
| Mar '22 | 165.325 | -0.450 | 166.000 | 164.950 | 166.000 | 165.775 | 229 | 1:05 PM |
| Apr '22 | 166.625 | -0.250 | 166.875 | 166.100 | 166.100 | 166.875 | 33 | 1:05 PM |
| May '22 | 166.975 | -1.025 | 168.000 | 166.975 | 168.000 | 168.000 | 34 | 2:30 PM |
© 2021 CHS Inc.
