Contact us | Join our team!
Intern with us!
CHS to build a new grain shuttle facility in southeast South Dakota – Learn more.
Now Offering:
FREE DP on soybeans at all locations and FREE DP on corn at the Luverne location only.
Expiration of Sept. 30, 2023.
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
---|---|---|---|---|---|---|---|---|
Mar '23 | 683'4 | 2'4 | 683'4 | 679'6 | 681'0 | 681'0 | 144367 | 2:42 AM |
May '23 | 681'4 | 2'0 | 681'6 | 678'2 | 679'2 | 679'4 | 81852 | 2:42 AM |
Jul '23 | 669'6 | 1'6 | 670'0 | 666'6 | 668'0 | 668'0 | 53233 | 2:42 AM |
Sep '23 | 612'2 | 1'4 | 612'2 | 610'2 | 610'6 | 610'6 | 20833 | 2:42 AM |
Dec '23 | 597'4 | 1'2 | 597'4 | 595'4 | 596'0 | 596'2 | 22507 | 2:42 AM |
Mar '24 | 604'4 | 1'2 | 604'4 | 602'4 | 602'6 | 603'2 | 678 | 2:42 AM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Mar '23 | 1528'2 | 8'0 | 1530'4 | 1522'4 | 1522'6 | 1520'2 | 129978 | 2:42 AM |
May '23 | 1523'4 | 7'0 | 1525'6 | 1517'6 | 1518'4 | 1516'4 | 69089 | 2:42 AM |
Jul '23 | 1515'0 | 7'0 | 1516'4 | 1510'0 | 1510'0 | 1508'0 | 37219 | 2:42 AM |
Aug '23 | 1476'0 | 7'4 | 1476'2 | 1472'6 | 1472'6 | 1468'4 | 1884 | 2:42 AM |
Sep '23 | 1403'4 | 8'4 | 1403'4 | 1396'6 | 1397'2 | 1395'0 | 1415 | 2:42 AM |
Nov '23 | 1369'0 | 8'6 | 1369'4 | 1360'0 | 1360'0 | 1360'2 | 14270 | 2:42 AM |
Jan '24 | 1373'4 | 9'4 | 1373'4 | 1365'4 | 1367'2 | 1364'0 | 1297 | 2:42 AM |
Mar '24 | 1363'0 | 7'2 | 1363'0 | 1358'0 | 1358'0 | 1355'6 | 936 | 2:42 AM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Mar '23 | 768'2 | 8'4 | 768'4 | 757'0 | 757'4 | 759'6 | 60025 | 2:42 AM |
May '23 | 778'4 | 8'0 | 778'4 | 768'0 | 769'0 | 770'4 | 29211 | 2:42 AM |
Jul '23 | 780'4 | 7'4 | 780'4 | 770'0 | 770'6 | 773'0 | 13916 | 2:42 AM |
Sep '23 | 785'6 | 6'0 | 785'6 | 777'0 | 777'0 | 779'6 | 3048 | 2:42 AM |
Dec '23 | 798'2 | 5'4 | 798'2 | 789'6 | 790'2 | 792'6 | 1892 | 2:42 AM |
Mar '24 | 807'0 | 5'2 | 807'0 | 799'6 | 799'6 | 801'6 | 134 | 2:42 AM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Mar '23 | 393'2 | 0'2 | 393'2 | 393'2 | 393'2 | 393'0 | 535 | 2:42 AM |
May '23 | 387'2 | 0'6 | 387'2 | 386'4 | 386'4 | 386'4 | 206 | 1:05 AM |
Jul '23 | 384'4 | -2'0 | 386'4 | 373'2 | 386'4 | 386'4 | 34 | 12:59 AM |
Sep '23 | 382'0 | 0'2 | 375'0 | 372'0 | 375'0 | 381'6 | 24 | 12:59 AM |
Dec '23 | 382'0 | -1'4 | 383'0 | 382'6 | 383'0 | 383'4 | 3 | 1:30 PM |
Mar '24 | 377'4 | -1'4 | 379'0 | 0 | 7:00 PM | |||
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Feb '23 | 158.425 | -0.425 | 159.150 | 158.350 | 159.075 | 158.850 | 13723 | 1:05 PM |
Apr '23 | 162.225 | -0.800 | 163.300 | 162.000 | 163.300 | 163.025 | 29956 | 1:05 PM |
Jun '23 | 158.700 | -0.450 | 159.375 | 158.300 | 159.300 | 159.150 | 15377 | 3:21 PM |
Aug '23 | 158.425 | -0.350 | 159.050 | 158.050 | 158.975 | 158.775 | 7546 | 1:05 PM |
Oct '23 | 162.500 | -0.425 | 163.300 | 162.200 | 163.250 | 162.925 | 3828 | 1:05 PM |
Dec '23 | 166.225 | -0.375 | 166.925 | 165.950 | 166.800 | 166.600 | 1130 | 2:35 PM |
Feb '24 | 168.675 | -0.400 | 169.400 | 168.425 | 169.400 | 169.075 | 310 | 1:05 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Feb '23 | 73.975 | -0.900 | 75.125 | 73.550 | 74.750 | 74.875 | 9887 | 1:05 PM |
Apr '23 | 84.300 | -2.125 | 86.125 | 82.750 | 86.050 | 86.425 | 27388 | 3:26 PM |
May '23 | 93.775 | -1.650 | 94.625 | 92.550 | 94.625 | 95.425 | 156 | 2:30 PM |
Jun '23 | 101.475 | -1.575 | 102.800 | 100.025 | 102.800 | 103.050 | 9324 | 1:05 PM |
Jul '23 | 102.975 | -1.175 | 103.775 | 101.625 | 103.775 | 104.150 | 2823 | 1:05 PM |
Aug '23 | 102.625 | -1.275 | 103.500 | 101.400 | 103.400 | 103.900 | 3797 | 1:05 PM |
Oct '23 | 90.650 | -0.875 | 91.350 | 89.400 | 91.275 | 91.525 | 2077 | 1:05 PM |
Dec '23 | 83.375 | -0.700 | 84.225 | 82.350 | 84.225 | 84.075 | 1067 | 1:05 PM |
Feb '24 | 86.400 | -0.900 | 87.300 | 85.700 | 87.300 | 87.300 | 479 | 1:05 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Feb '23 | 17.97 | 0.07 | 17.97 | 17.97 | 17.97 | 17.90 | 182 | 11:24 PM |
Mar '23 | 17.73 | 0.09 | 17.73 | 17.62 | 17.64 | 17.64 | 635 | 12:18 AM |
Apr '23 | 18.02 | 0.09 | 18.02 | 18.02 | 18.02 | 17.93 | 306 | 12:18 AM |
May '23 | 18.47 | 0.05 | 18.47 | 18.47 | 18.47 | 18.42 | 214 | 12:18 AM |
Jun '23 | 18.85 | 44 | 5:00 PM | |||||
Jul '23 | 19.20 | 43 | 5:25 PM | |||||
Aug '23 | 19.56 | 55 | 5:25 PM | |||||
Sep '23 | 19.72 | 34 | 5:25 PM | |||||
Oct '23 | 19.73 | 3 | 5:25 PM | |||||
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Mar '23 | 4887 | 40 | 4900 | 4849 | 4849 | 4847 | 44246 | 2:42 AM |
May '23 | 4729 | 35 | 4744 | 4700 | 4700 | 4694 | 24768 | 2:42 AM |
Jul '23 | 4614 | 33 | 4625 | 4591 | 4591 | 4581 | 13979 | 2:42 AM |
Aug '23 | 4436 | 35 | 4439 | 4413 | 4413 | 4401 | 2374 | 2:41 AM |
Sep '23 | 4224 | 35 | 4226 | 4194 | 4194 | 4189 | 1598 | 2:40 AM |
Oct '23 | 4058 | 35 | 4060 | 4025 | 4037 | 4023 | 1147 | 2:42 AM |
Dec '23 | 4033 | 34 | 4037 | 4000 | 4012 | 3999 | 4789 | 2:41 AM |
Jan '24 | 3993 | 30 | 3993 | 3971 | 3971 | 3963 | 294 | 2:41 AM |
Mar '24 | 3901 | 58 | 3892 | 3842 | 3842 | 3843 | 73 | 2:41 AM |