| 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 |
| 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 |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Sep '21 | 904'6 | -13'6 | 917'4 | 899'4 | 917'2 | 918'4 | 4446 | 2:57 PM |
| Dec '21 | 891'0 | -12'2 | 902'4 | 885'2 | 902'4 | 903'2 | 3467 | 1:31 PM |
| Mar '22 | 876'2 | -11'0 | 885'0 | 871'0 | 880'4 | 887'2 | 603 | 1:31 PM |
| May '22 | 863'0 | -8'6 | 870'0 | 855'0 | 866'2 | 871'6 | 202 | 1:31 PM |
| Jul '22 | 847'0 | -6'6 | 848'4 | 839'6 | 839'6 | 853'6 | 45 | 1:31 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Sep '21 | 703'6 | -1'4 | 711'4 | 695'0 | 705'0 | 705'2 | 50807 | 3:38 PM |
| Dec '21 | 713'0 | -0'6 | 720'0 | 703'4 | 713'2 | 713'6 | 37781 | 1:30 PM |
| Mar '22 | 720'4 | -0'2 | 726'6 | 710'6 | 720'0 | 720'6 | 7689 | 1:24 PM |
| May '22 | 719'6 | 0'0 | 724'2 | 709'4 | 717'4 | 719'6 | 1859 | 1:20 PM |
| Jul '22 | 701'0 | 0'2 | 704'6 | 691'0 | 698'2 | 700'6 | 1734 | 1:30 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 | |||
| 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 |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Aug '21 | 106.200 | -0.100 | 106.750 | 105.825 | 106.600 | 106.300 | 6154 | 2:31 PM |
| Oct '21 | 88.025 | -0.950 | 89.375 | 87.275 | 88.925 | 88.975 | 14491 | 1:05 PM |
| Dec '21 | 81.650 | -0.750 | 82.575 | 80.925 | 82.275 | 82.400 | 6533 | 3:43 PM |
| Feb '22 | 83.975 | -0.750 | 84.950 | 83.500 | 84.750 | 84.725 | 3277 | 1:05 PM |
| Apr '22 | 85.550 | -0.950 | 86.700 | 85.350 | 85.950 | 86.500 | 1637 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jul '21 | 16.48 | 0.00 | 16.49 | 16.47 | 16.49 | 16.48 | 66 | 4:00 PM |
| Aug '21 | 16.29 | 0.07 | 16.30 | 16.16 | 16.22 | 16.22 | 297 | 4:00 PM |
| Sep '21 | 16.36 | 0.10 | 16.36 | 16.13 | 16.26 | 16.26 | 295 | 4:00 PM |
| Oct '21 | 16.94 | 0.05 | 16.96 | 16.86 | 16.93 | 16.89 | 105 | 4:00 PM |
| Nov '21 | 17.56 | -0.02 | 17.56 | 17.41 | 17.51 | 17.58 | 9 | 4:00 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Aug '21 | 3526 | -39 | 3593 | 3520 | 3579 | 3565 | 2568 | 1:20 PM |
| Sep '21 | 3513 | -52 | 3590 | 3508 | 3574 | 3565 | 14070 | 2:30 PM |
| Oct '21 | 3503 | -54 | 3578 | 3496 | 3559 | 3557 | 7044 | 3:58 PM |
| Dec '21 | 3539 | -55 | 3615 | 3531 | 3597 | 3594 | 27383 | 2:30 PM |
| Jan '22 | 3551 | -48 | 3618 | 3542 | 3603 | 3599 | 5746 | 1:20 PM |
© 2021 CHS Inc.
