Eastern CO | Careers | Contact Us
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| Dec '21 | 537'2 | -2'0 | 540'0 | 535'6 | 539'0 | 539'2 | 129884 | 4:19 AM |
| Mar '22 | 545'6 | -2'0 | 548'4 | 544'4 | 547'4 | 547'6 | 52009 | 4:19 AM |
| May '22 | 549'4 | -2'0 | 552'2 | 548'4 | 551'4 | 551'4 | 17282 | 4:19 AM |
| Jul '22 | 549'2 | -2'2 | 552'0 | 548'0 | 551'4 | 551'4 | 12838 | 4:19 AM |
| Sep '22 | 533'6 | -2'0 | 535'6 | 533'4 | 535'6 | 535'6 | 2197 | 4:19 AM |
| Dec '22 | 533'4 | -1'0 | 534'4 | 532'2 | 534'4 | 534'4 | 9810 | 4:19 AM |
| Mar '23 | 540'2 | -0'4 | 540'2 | 539'6 | 539'6 | 540'6 | 161 | 4:19 AM |
| May '23 | 543'0 | 8'2 | 534'6 | 1 | 4:19 AM | |||
| Jul '23 | 542'0 | -0'2 | 542'0 | 542'0 | 542'0 | 542'2 | 85 | 4:19 AM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Nov '21 | 1238'0 | -7'4 | 1249'4 | 1236'4 | 1243'2 | 1245'4 | 134395 | 4:19 AM |
| Jan '22 | 1247'4 | -7'4 | 1258'6 | 1246'0 | 1253'0 | 1255'0 | 73665 | 4:19 AM |
| Mar '22 | 1257'0 | -7'2 | 1268'4 | 1256'2 | 1262'0 | 1264'2 | 33732 | 4:19 AM |
| May '22 | 1265'6 | -7'2 | 1276'6 | 1264'6 | 1270'6 | 1273'0 | 15126 | 4:19 AM |
| Jul '22 | 1271'4 | -7'2 | 1281'2 | 1270'4 | 1276'4 | 1278'6 | 9025 | 4:19 AM |
| Aug '22 | 1269'0 | -7'2 | 1278'2 | 1269'0 | 1275'4 | 1276'2 | 1378 | 4:19 AM |
| Sep '22 | 1250'2 | -7'0 | 1259'0 | 1250'0 | 1255'6 | 1257'2 | 781 | 4:19 AM |
| Nov '22 | 1241'6 | -7'0 | 1250'0 | 1240'4 | 1247'2 | 1248'6 | 7396 | 4:19 AM |
| Jan '23 | 1250'0 | 0'0 | 1250'0 | 1248'4 | 1248'4 | 1250'0 | 468 | 4:18 AM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '21 | 752'2 | -7'4 | 762'4 | 750'4 | 759'0 | 759'6 | 21960 | 4:19 AM |
| Mar '22 | 757'4 | -8'6 | 768'4 | 756'6 | 765'6 | 766'2 | 10834 | 4:19 AM |
| May '22 | 760'0 | -7'4 | 769'4 | 758'6 | 768'0 | 767'4 | 4229 | 4:19 AM |
| Jul '22 | 749'6 | -9'0 | 760'0 | 749'6 | 758'0 | 758'6 | 3033 | 4:19 AM |
| Sep '22 | 760'0 | 0'4 | 760'0 | 759'4 | 759'4 | 759'4 | 486 | 4:19 AM |
| Dec '22 | 757'4 | -9'0 | 766'6 | 756'6 | 766'4 | 766'4 | 72 | 4:19 AM |
| Mar '23 | 766'4 | 0'0 | 766'4 | 766'4 | 766'4 | 766'4 | 58 | 4:19 AM |
| May '23 | 759'6 | 12'0 | 747'6 | 37 | 4:19 AM | |||
| Jul '23 | 741'4 | 14'0 | 740'0 | 726'0 | 726'0 | 727'4 | 92 | 4:19 AM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '21 | 662'2 | -4'6 | 670'2 | 662'2 | 668'4 | 667'0 | 302 | 4:07 AM |
| Mar '22 | 649'0 | 9'0 | 649'2 | 635'0 | 635'0 | 640'0 | 66 | 4:02 AM |
| May '22 | 639'2 | 8'0 | 638'0 | 624'6 | 627'2 | 631'2 | 14 | 4:02 AM |
| Jul '22 | 605'0 | -2'0 | 605'0 | 605'0 | 605'0 | 607'0 | 3 | 4:02 AM |
| Sep '22 | 499'2 | -9'6 | 499'2 | 499'2 | 499'2 | 509'0 | 2 | 4:02 AM |
| Dec '22 | 503'6 | 5'2 | 503'6 | 500'0 | 500'0 | 498'4 | 1 | 11:55 PM |
| Mar '23 | 498'4 | 4'2 | 494'2 | 0 | 2:17 AM | |||
| May '23 | 498'4 | 4'2 | 494'2 | 0 | 1:20 PM | |||
| Jul '23 | 498'4 | 4'2 | 494'2 | 0 | 1:20 PM | |||
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Oct '21 | 125.950 | 0.950 | 126.050 | 124.900 | 125.250 | 125.000 | 1202 | 1:05 PM |
| Dec '21 | 130.525 | 0.500 | 130.600 | 129.725 | 129.875 | 130.025 | 14019 | 3:57 PM |
| Feb '22 | 135.600 | 0.600 | 135.650 | 134.675 | 134.875 | 135.000 | 6585 | 1:05 PM |
| Apr '22 | 138.500 | 0.750 | 138.550 | 137.525 | 137.700 | 137.750 | 5300 | 1:05 PM |
| Jun '22 | 133.300 | 0.875 | 133.375 | 132.275 | 132.425 | 132.425 | 3971 | 2:30 PM |
| Aug '22 | 132.150 | 0.950 | 132.200 | 131.275 | 131.300 | 131.200 | 852 | 1:05 PM |
| Oct '22 | 135.175 | 0.825 | 135.325 | 134.500 | 134.700 | 134.350 | 245 | 1:05 PM |
| Dec '22 | 138.350 | 0.600 | 138.775 | 138.000 | 138.000 | 137.750 | 82 | 1:05 PM |
| Feb '23 | 140.650 | 0.650 | 140.500 | 140.500 | 140.500 | 140.000 | 11 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '21 | 76.025 | -1.375 | 78.275 | 75.925 | 77.200 | 77.400 | 20084 | 3:47 PM |
| Feb '22 | 79.225 | -1.225 | 81.200 | 79.125 | 80.000 | 80.450 | 6903 | 2:38 PM |
| Apr '22 | 83.425 | -0.975 | 85.025 | 83.325 | 84.000 | 84.400 | 5437 | 2:30 PM |
| May '22 | 87.700 | -0.650 | 88.250 | 87.575 | 88.250 | 88.350 | 67 | 1:05 PM |
| Jun '22 | 93.100 | -0.650 | 94.250 | 92.850 | 93.350 | 93.750 | 2408 | 1:05 PM |
| Jul '22 | 92.925 | -0.625 | 93.950 | 92.650 | 93.075 | 93.550 | 747 | 1:05 PM |
| Aug '22 | 91.450 | -0.550 | 92.400 | 91.250 | 92.000 | 92.000 | 356 | 1:05 PM |
| Oct '22 | 77.175 | -0.225 | 77.575 | 76.750 | 77.525 | 77.400 | 282 | 1:05 PM |
| Dec '22 | 71.225 | -0.025 | 71.225 | 70.825 | 71.000 | 71.250 | 66 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Oct '21 | 17.96 | 63 | 9:11 PM | |||||
| Nov '21 | 19.37 | 0.05 | 19.38 | 19.33 | 19.38 | 19.32 | 382 | 2:35 AM |
| Dec '21 | 19.17 | 0.12 | 19.17 | 19.08 | 19.12 | 19.05 | 375 | 3:10 AM |
| Jan '22 | 18.55 | 0.22 | 18.55 | 18.33 | 18.34 | 18.33 | 108 | 3:10 AM |
| Feb '22 | 18.25 | 0.14 | 18.25 | 18.09 | 18.09 | 18.11 | 144 | 3:10 AM |
| Mar '22 | 18.15 | 55 | 8:00 PM | |||||
| Apr '22 | 18.25 | 0.07 | 18.25 | 18.24 | 18.24 | 18.18 | 60 | 8:00 PM |
| May '22 | 18.24 | 0.07 | 18.24 | 18.24 | 18.24 | 18.17 | 46 | 8:00 PM |
| Jun '22 | 18.25 | 0.08 | 18.25 | 18.21 | 18.21 | 18.17 | 43 | 8:01 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '21 | 3272 | -12 | 3292 | 3269 | 3277 | 3284 | 61743 | 4:19 AM |
| Jan '22 | 3258 | -15 | 3275 | 3254 | 3267 | 3273 | 33588 | 4:19 AM |
| Mar '22 | 3262 | -11 | 3274 | 3257 | 3271 | 3273 | 23673 | 4:19 AM |
| May '22 | 3284 | -9 | 3293 | 3280 | 3289 | 3293 | 13589 | 4:17 AM |
| Jul '22 | 3322 | -7 | 3330 | 3315 | 3322 | 3329 | 12167 | 4:17 AM |
| Aug '22 | 3324 | -8 | 3330 | 3319 | 3330 | 3332 | 2311 | 4:17 AM |
| Sep '22 | 3321 | -7 | 3327 | 3314 | 3327 | 3328 | 1680 | 4:17 AM |
| Oct '22 | 3303 | -7 | 3313 | 3302 | 3313 | 3310 | 1029 | 4:17 AM |
| Dec '22 | 3312 | -12 | 3322 | 3308 | 3321 | 3324 | 2739 | 4:17 AM |
© 2021 CHS Inc.
