Join us for our Harvest for Hunger events in Pierre, details here.
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
---|---|---|---|---|---|---|---|---|
May '23 | 650'0 | 0'4 | 651'4 | 647'2 | 648'6 | 649'4 | 119486 | 8:34 AM |
Jul '23 | 627'6 | 0'4 | 628'6 | 625'6 | 627'0 | 627'2 | 77526 | 8:34 AM |
Sep '23 | 576'2 | -0'4 | 577'4 | 574'6 | 576'6 | 576'6 | 27520 | 8:34 AM |
Dec '23 | 566'4 | -0'4 | 567'6 | 565'0 | 566'4 | 567'0 | 32182 | 8:34 AM |
Mar '24 | 573'2 | -1'2 | 574'6 | 572'2 | 573'0 | 574'4 | 5036 | 8:34 AM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
May '23 | 1475'0 | 0'4 | 1479'4 | 1468'0 | 1473'2 | 1474'4 | 110079 | 8:34 AM |
Jul '23 | 1446'2 | -0'6 | 1450'0 | 1440'2 | 1445'6 | 1447'0 | 69643 | 8:34 AM |
Aug '23 | 1400'4 | -0'2 | 1403'2 | 1394'6 | 1395'4 | 1400'6 | 7305 | 8:34 AM |
Sep '23 | 1331'6 | 0'0 | 1334'0 | 1328'2 | 1329'2 | 1331'6 | 4246 | 8:34 AM |
Nov '23 | 1304'2 | 0'6 | 1305'6 | 1298'0 | 1302'0 | 1303'4 | 26125 | 8:34 AM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
May '23 | 879'4 | -0'2 | 880'6 | 870'4 | 877'6 | 879'6 | 3041 | 8:34 AM |
Jul '23 | 881'0 | 0'0 | 882'4 | 872'6 | 880'0 | 881'0 | 2028 | 8:34 AM |
Sep '23 | 881'0 | 0'4 | 881'0 | 872'6 | 874'0 | 880'4 | 991 | 8:34 AM |
Dec '23 | 881'0 | -1'6 | 881'0 | 875'0 | 877'2 | 882'6 | 430 | 8:34 AM |
Mar '24 | 882'0 | 5'6 | 880'0 | 875'4 | 879'4 | 876'2 | 7 | 8:33 AM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
May '23 | 875'2 | 3'6 | 878'0 | 864'0 | 870'0 | 871'4 | 16402 | 8:34 AM |
Jul '23 | 860'6 | 2'6 | 863'2 | 850'6 | 856'2 | 858'0 | 10674 | 8:34 AM |
Sep '23 | 856'0 | 2'2 | 858'0 | 847'4 | 852'0 | 853'6 | 3077 | 8:34 AM |
Dec '23 | 856'0 | 1'6 | 857'6 | 848'6 | 852'0 | 854'2 | 1857 | 8:34 AM |
Mar '24 | 849'4 | -1'4 | 850'0 | 849'4 | 850'0 | 851'0 | 113 | 8:34 AM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
May '23 | 365'6 | -7'0 | 373'4 | 361'0 | 371'0 | 372'6 | 411 | 8:34 AM |
Jul '23 | 361'6 | -3'6 | 364'4 | 356'4 | 364'2 | 365'4 | 199 | 8:34 AM |
Sep '23 | 363'4 | 0'4 | 363'0 | 358'2 | 363'0 | 363'0 | 7 | 8:34 AM |
Dec '23 | 365'0 | -5'6 | 365'0 | 365'0 | 365'0 | 370'6 | 4 | 8:34 AM |
Mar '24 | 371'4 | 0'6 | 370'6 | 0 | 8:34 AM | |||
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Apr '23 | 167.900 | 0.350 | 168.100 | 167.825 | 167.825 | 167.550 | 11939 | 8:34 AM |
Jun '23 | 161.250 | 0.250 | 161.425 | 161.075 | 161.175 | 161.000 | 31301 | 8:34 AM |
Aug '23 | 160.525 | 0.175 | 160.675 | 160.350 | 160.475 | 160.350 | 16210 | 8:34 AM |
Oct '23 | 164.750 | 0.125 | 164.825 | 164.650 | 164.700 | 164.625 | 8022 | 8:34 AM |
Dec '23 | 169.675 | 0.125 | 169.750 | 169.375 | 169.375 | 169.550 | 4901 | 8:34 AM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Apr '23 | 75.850 | -0.600 | 76.000 | 75.500 | 76.000 | 76.450 | 4846 | 8:34 AM |
May '23 | 84.300 | -0.450 | 84.700 | 84.300 | 84.700 | 84.750 | 298 | 8:34 AM |
Jun '23 | 91.050 | -0.550 | 91.150 | 90.625 | 91.150 | 91.600 | 11963 | 8:34 AM |
Jul '23 | 93.100 | -0.475 | 93.400 | 92.725 | 93.400 | 93.575 | 4811 | 8:34 AM |
Aug '23 | 93.275 | -0.500 | 93.725 | 93.050 | 93.700 | 93.775 | 3577 | 8:34 AM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Mar '23 | 18.07 | 40 | 8:27 AM | |||||
Apr '23 | 19.34 | -0.12 | 19.40 | 19.32 | 19.40 | 19.46 | 740 | 8:34 AM |
May '23 | 18.51 | -0.10 | 18.53 | 18.45 | 18.52 | 18.61 | 815 | 8:33 AM |
Jun '23 | 18.60 | 0.00 | 18.60 | 18.48 | 18.48 | 18.60 | 168 | 8:34 AM |
Jul '23 | 19.01 | 61 | 8:31 AM | |||||
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
May '23 | 4552 | -47 | 4598 | 4551 | 4585 | 4599 | 45860 | 8:34 AM |
Jul '23 | 4507 | -42 | 4549 | 4505 | 4533 | 4549 | 28854 | 8:34 AM |
Aug '23 | 4414 | -32 | 4447 | 4413 | 4433 | 4446 | 5017 | 8:34 AM |
Sep '23 | 4295 | -24 | 4324 | 4291 | 4309 | 4319 | 3362 | 8:34 AM |
Oct '23 | 4185 | -15 | 4203 | 4181 | 4190 | 4200 | 2215 | 8:34 AM |