Our Ruthton grain facility will have a construction project starting Monday, June 7th . Completion is expected by Friday, June 18th and we ask that you use extreme caution operating around the receiving areas. You may experience delays during certain aspects of the project. We thank you for your patience during these times. As always, we sincerely appreciate your business!
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| Jul '21 | 684'4 | -14'4 | 703'0 | 673'0 | 699'4 | 699'0 | 194860 | 3:55 PM |
| Sep '21 | 629'6 | -8'4 | 641'4 | 613'6 | 638'0 | 638'2 | 114317 | 3:17 PM |
| Dec '21 | 609'6 | -6'6 | 619'6 | 596'0 | 616'0 | 616'4 | 164634 | 3:57 PM |
| Mar '22 | 616'0 | -6'0 | 625'0 | 602'2 | 621'2 | 622'0 | 14654 | 3:25 PM |
| May '22 | 619'4 | -5'6 | 627'6 | 606'0 | 624'4 | 625'2 | 7579 | 3:11 PM |
| Jul '22 | 619'4 | -5'2 | 627'6 | 605'6 | 624'0 | 624'6 | 8929 | 1:20 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jul '21 | 1508'4 | -35'4 | 1551'2 | 1496'4 | 1544'4 | 1544'0 | 131904 | 3:38 PM |
| Aug '21 | 1482'4 | -27'4 | 1515'6 | 1473'2 | 1509'6 | 1510'0 | 39441 | 1:30 PM |
| Sep '21 | 1447'4 | -20'6 | 1473'4 | 1433'6 | 1468'4 | 1468'2 | 13471 | 3:52 PM |
| Nov '21 | 1438'6 | -20'6 | 1464'2 | 1425'0 | 1459'4 | 1459'4 | 103246 | 2:30 PM |
| Jan '22 | 1440'4 | -20'4 | 1465'0 | 1426'6 | 1460'6 | 1461'0 | 8225 | 1:30 PM |
| Mar '22 | 1415'0 | -18'0 | 1436'6 | 1400'2 | 1433'4 | 1433'0 | 7430 | 1:30 PM |
| May '22 | 1409'2 | -17'0 | 1429'2 | 1395'0 | 1426'4 | 1426'2 | 2252 | 1:30 PM |
| Jul '22 | 1410'2 | -15'4 | 1428'6 | 1395'0 | 1428'6 | 1425'6 | 1260 | 1:30 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jul '21 | 680'6 | -3'0 | 688'0 | 669'4 | 682'2 | 683'6 | 69702 | 3:17 PM |
| Sep '21 | 685'6 | -4'0 | 693'6 | 675'4 | 688'2 | 689'6 | 48983 | 3:30 PM |
| Dec '21 | 693'2 | -4'0 | 701'2 | 682'6 | 696'0 | 697'2 | 19103 | 3:21 PM |
| Mar '22 | 700'0 | -3'6 | 707'0 | 689'2 | 702'4 | 703'6 | 2974 | 1:30 PM |
| May '22 | 701'0 | -4'2 | 708'0 | 691'6 | 706'6 | 705'2 | 528 | 1:30 PM |
| Jul '22 | 693'0 | -4'4 | 699'6 | 683'0 | 695'6 | 697'4 | 1053 | 1:20 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jul '21 | 381'2 | -7'0 | 395'0 | 380'0 | 388'2 | 388'2 | 331 | 2:41 PM |
| Sep '21 | 379'6 | -6'2 | 389'0 | 379'0 | 388'2 | 386'0 | 52 | 1:30 PM |
| Dec '21 | 380'4 | -5'6 | 388'4 | 378'0 | 386'0 | 386'2 | 139 | 1:30 PM |
| Mar '22 | 383'4 | -6'0 | 389'4 | 0 | 1:20 PM | |||
| May '22 | 384'0 | -6'0 | 390'0 | 0 | 1:20 PM | |||
| Jul '22 | 387'6 | -6'0 | 393'6 | 0 | 1:20 PM | |||
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jun '21 | 118.700 | 1.125 | 119.100 | 117.700 | 117.700 | 117.575 | 1783 | 1:05 PM |
| Aug '21 | 120.025 | 1.475 | 120.600 | 118.525 | 118.750 | 118.550 | 20555 | 2:30 PM |
| Oct '21 | 125.775 | 1.575 | 126.150 | 124.200 | 124.375 | 124.200 | 8433 | 1:05 PM |
| Dec '21 | 130.575 | 1.200 | 130.775 | 129.250 | 129.350 | 129.375 | 7735 | 1:05 PM |
| Feb '22 | 134.275 | 1.125 | 134.375 | 132.900 | 133.200 | 133.150 | 3395 | 1:05 PM |
| Apr '22 | 136.875 | 1.150 | 137.000 | 135.425 | 135.900 | 135.725 | 1849 | 2:30 PM |
| Jun '22 | 131.525 | 0.975 | 131.800 | 130.400 | 130.725 | 130.550 | 436 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jun '21 | 122.675 | 0.225 | 122.725 | 122.275 | 122.500 | 122.450 | 2697 | 1:05 PM |
| Jul '21 | 119.975 | -1.350 | 121.875 | 119.525 | 121.650 | 121.325 | 23243 | 1:05 PM |
| Aug '21 | 116.975 | -1.725 | 119.000 | 116.250 | 118.900 | 118.700 | 21359 | 1:05 PM |
| Oct '21 | 96.600 | -1.300 | 97.825 | 96.075 | 97.750 | 97.900 | 9580 | 1:05 PM |
| Dec '21 | 88.775 | -0.700 | 89.400 | 87.825 | 89.400 | 89.475 | 6379 | 1:05 PM |
| Feb '22 | 90.275 | -0.650 | 90.900 | 89.400 | 90.900 | 90.925 | 2279 | 1:05 PM |
| Apr '22 | 91.300 | -0.525 | 91.700 | 90.450 | 91.700 | 91.825 | 822 | 1:05 PM |
| May '22 | 93.575 | -0.525 | 93.550 | 93.475 | 93.500 | 94.100 | 11 | 1:05 PM |
| Jun '22 | 97.075 | -0.650 | 97.700 | 96.775 | 97.700 | 97.725 | 236 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jun '21 | 17.25 | 0.05 | 17.26 | 17.18 | 17.21 | 17.20 | 52 | 4:00 PM |
| Jul '21 | 17.53 | -0.07 | 17.62 | 17.43 | 17.51 | 17.60 | 210 | 4:00 PM |
| Aug '21 | 18.41 | 0.04 | 18.49 | 18.32 | 18.38 | 18.37 | 125 | 4:00 PM |
| Sep '21 | 18.74 | 0.00 | 18.78 | 18.62 | 18.64 | 18.74 | 69 | 4:00 PM |
| Oct '21 | 18.92 | 0.04 | 18.89 | 18.79 | 18.79 | 18.88 | 11 | 4:00 PM |
| Nov '21 | 18.81 | 0.00 | 18.81 | 18.79 | 18.79 | 18.81 | 17 | 4:00 PM |
| Dec '21 | 18.45 | 0.07 | 18.45 | 18.43 | 18.45 | 18.38 | 7 | 4:00 PM |
| Jan '22 | 18.04 | 0.03 | 18.10 | 18.00 | 18.10 | 18.01 | 5 | 4:00 PM |
| Feb '22 | 18.00 | 0.00 | 18.00 | 17.99 | 17.99 | 18.00 | 4 | 4:00 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jul '21 | 3833 | 17 | 3846 | 3776 | 3821 | 3816 | 47267 | 2:35 PM |
| Aug '21 | 3860 | 20 | 3871 | 3803 | 3847 | 3840 | 20425 | 3:11 PM |
| Sep '21 | 3888 | 19 | 3898 | 3832 | 3873 | 3869 | 15164 | 2:30 PM |
| Oct '21 | 3903 | 17 | 3912 | 3856 | 3898 | 3886 | 9007 | 3:30 PM |
| Dec '21 | 3955 | 19 | 3967 | 3901 | 3945 | 3936 | 31247 | 3:16 PM |
| Jan '22 | 3959 | 22 | 3970 | 3908 | 3950 | 3937 | 6446 | 1:20 PM |
| Mar '22 | 3885 | 35 | 3898 | 3829 | 3866 | 3850 | 3245 | 1:20 PM |
| May '22 | 3849 | 43 | 3863 | 3792 | 3817 | 3806 | 758 | 1:30 PM |
| Jul '22 | 3861 | 45 | 3870 | 3803 | 3815 | 3816 | 400 | 1:20 PM |
© 2021 CHS Inc.
