| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| Dec '23 | 712'6 | 0'0 | 712'6 | 0 | 1:31 PM | |||
| Mar '24 | 729'4 | -7'6 | 740'0 | 728'0 | 736'4 | 737'2 | 5129 | 7:00 AM |
| May '24 | 738'2 | -8'2 | 748'0 | 737'0 | 744'0 | 746'4 | 1058 | 3:01 PM |
| Jul '24 | 745'6 | -9'0 | 754'4 | 745'0 | 751'2 | 754'6 | 313 | 7:00 AM |
| Sep '24 | 753'2 | -9'2 | 762'0 | 752'2 | 762'0 | 762'4 | 68 | 7:00 AM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '23 | 655'6 | -6'4 | 669'0 | 653'2 | 656'2 | 662'2 | 13 | 1:30 PM |
| Mar '24 | 661'0 | -6'4 | 675'4 | 658'0 | 666'0 | 667'4 | 33075 | 7:00 AM |
| May '24 | 666'4 | -3'0 | 676'4 | 662'4 | 669'0 | 669'4 | 16474 | 1:30 PM |
| Jul '24 | 669'6 | -0'6 | 677'2 | 664'6 | 669'6 | 670'4 | 9825 | 7:00 AM |
| Sep '24 | 678'4 | -0'6 | 684'4 | 674'0 | 678'2 | 679'2 | 2254 | 7:00 AM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '23 | 165.450 | 3.100 | 165.750 | 162.275 | 162.800 | 162.350 | 2102 | 7:00 AM |
| Feb '24 | 165.725 | 3.200 | 166.325 | 162.675 | 162.800 | 162.525 | 22673 | 7:00 AM |
| Apr '24 | 169.300 | 3.350 | 169.775 | 166.025 | 166.225 | 165.950 | 12163 | 7:00 AM |
| Jun '24 | 166.325 | 2.675 | 166.975 | 163.700 | 163.700 | 163.650 | 8371 | 7:00 AM |
| Aug '24 | 166.625 | 2.325 | 167.200 | 164.275 | 164.300 | 164.300 | 4372 | 7:00 AM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jan '24 | 215.300 | 5.025 | 216.575 | 210.400 | 210.500 | 210.275 | 8988 | 7:00 AM |
| Mar '24 | 216.075 | 4.900 | 217.125 | 211.425 | 211.600 | 211.175 | 7907 | 7:00 AM |
| Apr '24 | 219.200 | 4.775 | 220.000 | 214.950 | 215.000 | 214.425 | 3147 | 7:00 AM |
| May '24 | 222.675 | 5.075 | 223.100 | 218.250 | 218.375 | 217.600 | 2398 | 2:30 PM |
| Aug '24 | 235.000 | 4.700 | 235.500 | 230.500 | 230.500 | 230.300 | 1126 | 7:00 AM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '23 | 68.425 | 0.875 | 68.500 | 67.250 | 67.500 | 67.550 | 4075 | 7:00 AM |
| Feb '24 | 68.975 | 1.200 | 69.300 | 67.250 | 67.775 | 67.775 | 17392 | 7:00 AM |
| Apr '24 | 76.150 | 1.525 | 76.300 | 74.350 | 74.825 | 74.625 | 8971 | 7:00 AM |
| May '24 | 83.300 | 1.200 | 83.450 | 82.100 | 82.500 | 82.100 | 62 | 7:00 AM |
| Jun '24 | 91.425 | 0.925 | 91.675 | 90.175 | 90.500 | 90.500 | 3640 | 7:00 AM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '23 | 465'6 | -2'4 | 472'0 | 466'2 | 468'0 | 468'2 | 311 | 7:00 AM |
| Mar '24 | 485'4 | -2'4 | 492'0 | 484'0 | 487'4 | 488'0 | 114122 | 7:00 AM |
| May '24 | 497'4 | -2'0 | 503'0 | 496'0 | 499'0 | 499'4 | 27883 | 7:00 AM |
| Jul '24 | 506'0 | -2'0 | 511'0 | 504'4 | 507'4 | 508'0 | 29566 | 7:00 AM |
| Sep '24 | 507'4 | -1'0 | 511'2 | 505'6 | 508'0 | 508'4 | 9865 | 7:00 AM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jan '24 | 1304'0 | -7'6 | 1330'6 | 1299'0 | 1312'4 | 1311'6 | 130020 | 7:00 AM |
| Mar '24 | 1323'0 | -7'2 | 1348'0 | 1318'0 | 1330'6 | 1330'2 | 81662 | 7:00 AM |
| May '24 | 1337'2 | -7'0 | 1360'6 | 1332'6 | 1350'0 | 1344'2 | 28907 | 7:00 AM |
| Jul '24 | 1344'0 | -6'4 | 1366'2 | 1339'2 | 1350'4 | 1350'4 | 22657 | 7:00 AM |
| Aug '24 | 1323'2 | -6'0 | 1344'4 | 1319'4 | 1333'4 | 1329'2 | 2441 | 1:20 PM |
© 2023 CHS Inc. | Cookie Preferences
