| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| Dec '21 | 529'2 | 3'6 | 531'0 | 520'2 | 524'4 | 525'4 | 86714 | 3:59 PM |
| Mar '22 | 537'0 | 4'0 | 538'4 | 527'6 | 532'0 | 533'0 | 18502 | 3:32 PM |
| May '22 | 541'2 | 3'6 | 542'6 | 532'2 | 536'4 | 537'4 | 7118 | 3:46 PM |
| Jul '22 | 540'2 | 3'6 | 541'6 | 531'4 | 535'4 | 536'4 | 6615 | 3:46 PM |
| Sep '22 | 510'4 | 4'2 | 511'4 | 503'4 | 505'4 | 506'2 | 1256 | 1:30 PM |
| Dec '22 | 505'4 | 4'4 | 506'6 | 499'4 | 500'0 | 501'0 | 4086 | 2:40 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Nov '21 | 1284'2 | 1'4 | 1290'2 | 1275'6 | 1282'4 | 1282'6 | 64341 | 3:43 PM |
| Jan '22 | 1294'0 | 2'2 | 1299'6 | 1285'2 | 1291'0 | 1291'6 | 22164 | 3:06 PM |
| Mar '22 | 1297'4 | 2'2 | 1302'2 | 1289'0 | 1294'6 | 1295'2 | 9599 | 1:30 PM |
| May '22 | 1303'2 | 2'2 | 1307'2 | 1295'0 | 1299'6 | 1301'0 | 4448 | 2:35 PM |
| Jul '22 | 1305'6 | 1'6 | 1309'0 | 1298'0 | 1303'2 | 1304'0 | 1951 | 1:30 PM |
| Aug '22 | 1296'2 | 1'4 | 1293'4 | 1292'4 | 1293'0 | 1294'6 | 61 | 1:27 PM |
| Sep '22 | 1269'0 | 2'0 | 1268'4 | 1262'2 | 1262'4 | 1267'0 | 65 | 1:25 PM |
| Nov '22 | 1254'4 | 2'4 | 1256'0 | 1244'4 | 1250'0 | 1252'0 | 2081 | 3:50 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '21 | 717'6 | 12'0 | 719'4 | 704'0 | 708'4 | 705'6 | 39166 | 3:57 PM |
| Mar '22 | 728'4 | 12'4 | 730'2 | 715'0 | 719'2 | 716'0 | 10511 | 3:32 PM |
| May '22 | 732'0 | 12'6 | 733'2 | 718'0 | 722'4 | 719'2 | 5039 | 1:30 PM |
| Jul '22 | 713'2 | 9'2 | 713'6 | 704'2 | 706'0 | 704'0 | 3176 | 2:41 PM |
| Sep '22 | 714'6 | 8'4 | 715'2 | 706'6 | 707'2 | 706'2 | 504 | 1:20 PM |
| Dec '22 | 719'6 | 8'0 | 720'2 | 710'6 | 710'6 | 711'6 | 930 | 1:30 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '21 | 580'0 | 22'2 | 590'0 | 561'4 | 569'0 | 557'6 | 1092 | 1:30 PM |
| Mar '22 | 569'6 | 13'6 | 580'6 | 558'0 | 558'0 | 556'0 | 119 | 1:30 PM |
| May '22 | 558'4 | 7'2 | 574'4 | 550'0 | 550'0 | 551'2 | 33 | 2:30 PM |
| Jul '22 | 543'6 | 0'4 | 560'0 | 540'0 | 560'0 | 543'2 | 11 | 1:30 PM |
| Sep '22 | 479'2 | 0'4 | 479'0 | 479'0 | 479'0 | 478'6 | 5 | 1:30 PM |
| Dec '22 | 474'2 | 0'4 | 475'0 | 473'0 | 475'0 | 473'6 | 12 | 1:30 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Oct '21 | 123.225 | -0.050 | 123.925 | 123.025 | 123.400 | 123.275 | 6624 | 2:30 PM |
| Dec '21 | 128.625 | 0.075 | 129.325 | 128.325 | 128.600 | 128.550 | 14353 | 2:48 PM |
| Feb '22 | 132.950 | 0.350 | 133.375 | 132.550 | 132.650 | 132.600 | 6963 | 1:05 PM |
| Apr '22 | 136.775 | 0.425 | 137.125 | 136.250 | 136.350 | 136.350 | 6395 | 1:05 PM |
| Jun '22 | 131.625 | 0.350 | 131.975 | 131.225 | 131.250 | 131.275 | 3194 | 1:05 PM |
| Aug '22 | 130.050 | 0.300 | 130.400 | 129.575 | 129.775 | 129.750 | 341 | 1:05 PM |
| Oct '22 | 132.550 | 0.475 | 132.975 | 132.475 | 132.475 | 132.075 | 103 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Oct '21 | 84.750 | 0.900 | 84.850 | 84.175 | 84.700 | 83.850 | 6959 | 1:05 PM |
| Dec '21 | 76.500 | 3.125 | 76.675 | 74.100 | 74.350 | 73.375 | 16883 | 1:05 PM |
| Feb '22 | 79.475 | 2.950 | 79.550 | 77.250 | 77.250 | 76.525 | 5855 | 1:05 PM |
| Apr '22 | 82.950 | 2.725 | 83.100 | 80.850 | 81.000 | 80.225 | 3522 | 1:05 PM |
| May '22 | 86.575 | 2.475 | 86.900 | 85.000 | 85.050 | 84.100 | 16 | 1:05 PM |
| Jun '22 | 91.775 | 2.425 | 91.900 | 89.875 | 90.000 | 89.350 | 1203 | 1:05 PM |
| Jul '22 | 91.575 | 2.375 | 91.650 | 89.825 | 89.825 | 89.200 | 471 | 1:05 PM |
| Aug '22 | 90.000 | 2.150 | 90.050 | 88.450 | 88.475 | 87.850 | 223 | 1:05 PM |
| Oct '22 | 76.875 | 1.300 | 77.000 | 75.925 | 75.950 | 75.575 | 91 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Sep '21 | 16.54 | -0.06 | 16.54 | 16.54 | 16.54 | 16.60 | 81 | 4:00 PM |
| Oct '21 | 17.27 | -0.08 | 17.35 | 17.18 | 17.35 | 17.35 | 357 | 4:00 PM |
| Nov '21 | 16.96 | -0.02 | 17.00 | 16.79 | 16.93 | 16.98 | 538 | 4:00 PM |
| Dec '21 | 17.18 | -0.01 | 17.19 | 17.05 | 17.10 | 17.19 | 124 | 4:00 PM |
| Jan '22 | 17.32 | -0.03 | 17.37 | 17.21 | 17.21 | 17.35 | 35 | 4:00 PM |
| Feb '22 | 17.41 | 0.01 | 17.45 | 17.36 | 17.36 | 17.40 | 6 | 4:00 PM |
| Mar '22 | 17.55 | 0.03 | 17.55 | 17.55 | 17.55 | 17.52 | 4 | 4:00 PM |
| Apr '22 | 17.54 | 0.00 | 17.54 | 0 | 4:00 PM | |||
| May '22 | 17.70 | 0.00 | 17.70 | 17.70 | 17.70 | 17.70 | 2 | 4:00 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Oct '21 | 3366 | -13 | 3388 | 3351 | 3380 | 3379 | 17644 | 3:47 PM |
| Dec '21 | 3401 | -17 | 3427 | 3387 | 3418 | 3418 | 39323 | 3:48 PM |
| Jan '22 | 3428 | -17 | 3451 | 3415 | 3445 | 3445 | 9051 | 3:05 PM |
| Mar '22 | 3458 | -14 | 3477 | 3443 | 3475 | 3472 | 5022 | 3:50 PM |
| May '22 | 3491 | -14 | 3510 | 3477 | 3505 | 3505 | 2490 | 3:06 PM |
| Jul '22 | 3522 | -16 | 3540 | 3509 | 3540 | 3538 | 1432 | 3:07 PM |
| Aug '22 | 3519 | -13 | 3528 | 3506 | 3528 | 3532 | 295 | 3:08 PM |
| Sep '22 | 3497 | -12 | 3505 | 3487 | 3505 | 3509 | 491 | 3:09 PM |
| Oct '22 | 3452 | -6 | 3456 | 3445 | 3448 | 3458 | 120 | 3:00 PM |
© 2021 CHS Inc.
