| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| Jul '23 | 604'2 | -6'0 | 609'0 | 597'4 | 608'2 | 610'2 | 146573 | 3:57 PM |
| Sep '23 | 524'4 | -4'0 | 527'4 | 518'0 | 527'0 | 528'4 | 83289 | 3:30 PM |
| Dec '23 | 530'4 | -2'4 | 533'0 | 523'0 | 531'6 | 533'0 | 95514 | 3:05 PM |
| Mar '24 | 540'2 | -3'0 | 543'0 | 533'6 | 542'2 | 543'2 | 10751 | 2:40 PM |
| May '24 | 545'2 | -3'0 | 548'0 | 539'2 | 547'4 | 548'2 | 6633 | 1:30 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jul '23 | 1386'4 | 23'2 | 1388'0 | 1356'2 | 1360'4 | 1363'2 | 121921 | 3:45 PM |
| Aug '23 | 1296'0 | 16'6 | 1300'2 | 1272'0 | 1274'0 | 1279'2 | 27017 | 3:57 PM |
| Sep '23 | 1218'0 | 15'6 | 1221'4 | 1196'0 | 1198'6 | 1202'2 | 15609 | 1:30 PM |
| Nov '23 | 1204'2 | 15'2 | 1205'6 | 1182'2 | 1186'6 | 1189'0 | 85098 | 3:40 PM |
| Jan '24 | 1213'4 | 15'2 | 1215'0 | 1192'0 | 1193'4 | 1198'2 | 9800 | 1:30 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jul '23 | 797'6 | -7'0 | 804'6 | 785'2 | 803'6 | 804'6 | 28264 | 3:27 PM |
| Sep '23 | 793'6 | -10'0 | 803'0 | 783'4 | 803'0 | 803'6 | 21304 | 1:30 PM |
| Dec '23 | 792'6 | -9'6 | 802'2 | 783'4 | 802'2 | 802'4 | 10365 | 1:30 PM |
| Mar '24 | 788'4 | -9'4 | 796'2 | 780'0 | 791'4 | 798'0 | 1515 | 1:30 PM |
| May '24 | 781'0 | -8'4 | 788'4 | 774'0 | 783'4 | 789'4 | 962 | 1:30 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jul '23 | 358'4 | 2'2 | 368'0 | 353'4 | 361'6 | 356'2 | 520 | 1:30 PM |
| Sep '23 | 361'4 | 2'0 | 366'4 | 360'0 | 362'0 | 359'4 | 109 | 1:30 PM |
| Dec '23 | 364'6 | 1'0 | 373'0 | 361'0 | 363'6 | 363'6 | 173 | 1:30 PM |
| Mar '24 | 373'4 | 1'0 | 372'4 | 372'4 | 372'4 | 372'4 | 2 | 1:30 PM |
| May '24 | 377'6 | 1'0 | 376'6 | 0 | 1:20 PM | |||
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jun '23 | 178.225 | -0.550 | 180.175 | 177.275 | 179.175 | 178.775 | 3773 | 1:05 PM |
| Aug '23 | 171.850 | -0.400 | 173.450 | 170.950 | 172.450 | 172.250 | 32193 | 1:05 PM |
| Oct '23 | 174.800 | 0.100 | 176.100 | 173.750 | 174.500 | 174.700 | 18329 | 2:30 PM |
| Dec '23 | 177.775 | 0.250 | 178.825 | 176.800 | 177.525 | 177.525 | 10576 | 2:30 PM |
| Feb '24 | 180.950 | 0.100 | 182.050 | 180.000 | 180.725 | 180.850 | 5934 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jun '23 | 87.875 | 0.200 | 88.000 | 87.200 | 87.350 | 87.675 | 4737 | 1:05 PM |
| Jul '23 | 89.625 | 2.425 | 90.200 | 86.975 | 87.000 | 87.200 | 26031 | 1:05 PM |
| Aug '23 | 83.950 | 1.525 | 84.475 | 82.100 | 82.175 | 82.425 | 19766 | 1:05 PM |
| Oct '23 | 75.375 | 0.925 | 75.875 | 74.050 | 74.050 | 74.450 | 8557 | 1:05 PM |
| Dec '23 | 73.175 | 1.000 | 73.500 | 71.975 | 72.000 | 72.175 | 6178 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jun '23 | 15.11 | -0.04 | 15.17 | 15.08 | 15.14 | 15.15 | 276 | 4:00 PM |
| Jul '23 | 15.97 | -0.10 | 16.21 | 15.87 | 16.07 | 16.07 | 457 | 4:00 PM |
| Aug '23 | 16.92 | -0.16 | 17.18 | 16.85 | 17.00 | 17.08 | 174 | 4:00 PM |
| Sep '23 | 17.79 | 0.00 | 18.06 | 17.75 | 18.05 | 17.79 | 26 | 4:00 PM |
| Oct '23 | 18.30 | 0.05 | 18.44 | 18.30 | 18.38 | 18.25 | 52 | 4:00 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jul '23 | 3972 | -68 | 4071 | 3968 | 4036 | 4040 | 66545 | 2:30 PM |
| Aug '23 | 3900 | -39 | 3968 | 3891 | 3934 | 3939 | 24354 | 1:30 PM |
| Sep '23 | 3791 | -12 | 3831 | 3771 | 3796 | 3803 | 13503 | 3:26 PM |
| Oct '23 | 3689 | 9 | 3709 | 3659 | 3674 | 3680 | 8847 | 1:30 PM |
| Dec '23 | 3666 | 11 | 3686 | 3636 | 3652 | 3655 | 43049 | 3:24 PM |
© 2023 CHS Inc. | Cookie Preferences
