Eastern CO | Careers | Contact Us
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| Dec '20 | 419'2 | 3'0 | 420'0 | 414'0 | 415'0 | 416'2 | 154080 | 3:59 PM |
| Mar '21 | 420'2 | 2'0 | 421'6 | 416'4 | 417'0 | 418'2 | 87128 | 3:38 PM |
| May '21 | 421'2 | 1'4 | 422'0 | 418'0 | 419'6 | 419'6 | 30971 | 3:28 PM |
| Jul '21 | 420'2 | 1'0 | 421'4 | 417'4 | 419'0 | 419'2 | 31727 | 3:04 PM |
| Sep '21 | 398'4 | -1'6 | 401'0 | 397'6 | 399'0 | 400'2 | 3569 | 3:20 PM |
| Dec '21 | 394'0 | -2'4 | 396'6 | 393'2 | 396'0 | 396'4 | 13531 | 3:26 PM |
| Mar '22 | 400'0 | -2'0 | 402'4 | 399'4 | 401'4 | 402'0 | 527 | 3:35 PM |
| May '22 | 401'2 | -2'4 | 404'2 | 401'2 | 404'2 | 403'6 | 55 | 1:20 PM |
| Jul '22 | 401'6 | -2'4 | 405'0 | 401'2 | 403'6 | 404'2 | 451 | 1:30 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Nov '20 | 1083'6 | 10'0 | 1088'4 | 1065'6 | 1071'2 | 1073'6 | 122286 | 3:53 PM |
| Jan '21 | 1081'0 | 8'6 | 1086'0 | 1064'6 | 1071'0 | 1072'2 | 115955 | 3:58 PM |
| Mar '21 | 1067'4 | 8'6 | 1072'2 | 1051'2 | 1056'6 | 1058'6 | 37629 | 1:20 PM |
| May '21 | 1061'4 | 6'4 | 1066'0 | 1048'0 | 1053'2 | 1055'0 | 15834 | 2:30 PM |
| Jul '21 | 1059'6 | 4'0 | 1063'6 | 1048'6 | 1054'2 | 1055'6 | 17640 | 3:54 PM |
| Aug '21 | 1049'0 | 3'0 | 1048'0 | 1041'2 | 1045'2 | 1046'0 | 644 | 1:20 PM |
| Sep '21 | 1013'0 | 1'4 | 1014'4 | 1003'6 | 1009'4 | 1011'4 | 214 | 1:20 PM |
| Nov '21 | 982'6 | 0'2 | 986'6 | 974'2 | 980'2 | 982'4 | 4147 | 2:58 PM |
| Jan '22 | 979'6 | -0'2 | 983'2 | 971'0 | 976'2 | 980'0 | 265 | 1:30 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '20 | 569'6 | 9'4 | 572'6 | 556'0 | 558'4 | 560'2 | 18909 | 2:44 PM |
| Mar '21 | 576'4 | 8'4 | 579'4 | 564'2 | 567'0 | 568'0 | 10040 | 1:30 PM |
| May '21 | 582'2 | 8'2 | 585'0 | 570'2 | 571'4 | 574'0 | 3030 | 1:20 PM |
| Jul '21 | 585'0 | 7'2 | 588'0 | 574'0 | 576'0 | 577'6 | 2987 | 1:30 PM |
| Sep '21 | 589'6 | 7'0 | 591'2 | 579'0 | 580'2 | 582'6 | 694 | 3:28 PM |
| Dec '21 | 597'4 | 7'2 | 598'2 | 588'0 | 588'4 | 590'2 | 662 | 1:30 PM |
| Mar '22 | 601'6 | 7'2 | 602'0 | 599'6 | 601'4 | 594'4 | 27 | 1:20 PM |
| May '22 | 595'0 | 7'0 | 588'0 | 0 | 1:20 PM | |||
| Jul '22 | 576'2 | 5'0 | 577'0 | 577'0 | 577'0 | 571'2 | 7 | 1:20 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '20 | 303'4 | 0'0 | 305'0 | 300'0 | 303'0 | 303'4 | 186 | 1:30 PM |
| Mar '21 | 302'2 | -1'2 | 303'6 | 301'0 | 301'0 | 303'4 | 24 | 1:30 PM |
| May '21 | 302'2 | 2'2 | 303'6 | 297'6 | 297'6 | 300'0 | 9 | 1:30 PM |
| Jul '21 | 302'0 | 1'2 | 302'0 | 295'6 | 295'6 | 300'6 | 3 | 1:20 PM |
| Sep '21 | 289'0 | 1'2 | 287'6 | 0 | 1:20 PM | |||
| Dec '21 | 289'2 | 1'2 | 288'0 | 0 | 1:20 PM | |||
| Mar '22 | 292'4 | 1'2 | 291'2 | 0 | 1:20 PM | |||
| May '22 | 292'4 | 1'2 | 291'2 | 0 | 1:20 PM | |||
| Jul '22 | 292'4 | 1'2 | 291'2 | 0 | 1:20 PM | |||
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Oct '20 | 103.350 | 0.025 | 104.300 | 103.200 | 103.200 | 103.325 | 720 | 1:05 PM |
| Dec '20 | 103.575 | 0.100 | 104.500 | 103.275 | 103.775 | 103.475 | 18916 | 1:05 PM |
| Feb '21 | 106.625 | -0.150 | 107.525 | 106.350 | 107.000 | 106.775 | 11421 | 1:05 PM |
| Apr '21 | 109.275 | -0.600 | 110.175 | 109.200 | 110.000 | 109.875 | 6275 | 1:05 PM |
| Jun '21 | 103.700 | -0.550 | 104.450 | 103.625 | 104.350 | 104.250 | 3378 | 1:05 PM |
| Aug '21 | 103.200 | -0.350 | 103.850 | 103.125 | 103.575 | 103.550 | 959 | 1:05 PM |
| Oct '21 | 106.100 | -0.225 | 106.650 | 106.075 | 106.100 | 106.325 | 196 | 2:30 PM |
| Dec '21 | 109.950 | 0.075 | 110.275 | 109.850 | 109.850 | 109.875 | 53 | 1:05 PM |
| Feb '22 | 112.825 | 0.075 | 112.750 | 4 | 1:05 PM | |||
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '20 | 67.025 | 0.825 | 67.225 | 65.700 | 66.350 | 66.200 | 14017 | 2:39 PM |
| Feb '21 | 66.925 | 0.075 | 67.375 | 66.200 | 66.800 | 66.850 | 7330 | 1:05 PM |
| Apr '21 | 69.725 | 0.025 | 70.125 | 69.100 | 69.675 | 69.700 | 2625 | 1:05 PM |
| May '21 | 74.175 | -0.325 | 74.325 | 73.850 | 74.175 | 74.500 | 12 | 1:05 PM |
| Jun '21 | 78.900 | 0.225 | 79.175 | 78.175 | 78.600 | 78.675 | 1013 | 2:36 PM |
| Jul '21 | 79.075 | 0.200 | 79.200 | 78.325 | 78.450 | 78.875 | 404 | 1:05 PM |
| Aug '21 | 78.025 | 0.275 | 78.125 | 77.250 | 77.475 | 77.750 | 377 | 1:05 PM |
| Oct '21 | 67.075 | 0.575 | 67.175 | 66.350 | 66.350 | 66.500 | 167 | 1:05 PM |
| Dec '21 | 62.900 | 0.450 | 62.450 | 19 | 1:05 PM | |||
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Oct '20 | 21.63 | 0.00 | 21.64 | 21.62 | 21.62 | 21.63 | 38 | 4:00 PM |
| Nov '20 | 22.19 | 0.75 | 22.19 | 21.44 | 21.44 | 21.44 | 832 | 4:00 PM |
| Dec '20 | 20.16 | 0.75 | 20.16 | 19.34 | 19.44 | 19.41 | 794 | 4:00 PM |
| Jan '21 | 18.10 | 0.50 | 18.14 | 17.47 | 17.60 | 17.60 | 465 | 4:00 PM |
| Feb '21 | 16.96 | 0.22 | 16.96 | 16.66 | 16.70 | 16.74 | 220 | 4:00 PM |
| Mar '21 | 16.68 | 0.11 | 16.68 | 16.50 | 16.53 | 16.57 | 164 | 4:00 PM |
| Apr '21 | 16.56 | 0.06 | 16.58 | 16.36 | 16.44 | 16.50 | 44 | 4:00 PM |
| May '21 | 16.55 | 0.00 | 16.61 | 16.53 | 16.59 | 16.55 | 49 | 4:00 PM |
| Jun '21 | 16.65 | 0.01 | 16.71 | 16.63 | 16.63 | 16.64 | 37 | 4:00 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '20 | 3864 | 40 | 3874 | 3787 | 3831 | 3824 | 53788 | 3:25 PM |
| Jan '21 | 3796 | 41 | 3803 | 3725 | 3755 | 3755 | 14748 | 3:44 PM |
| Mar '21 | 3670 | 21 | 3681 | 3629 | 3653 | 3649 | 11778 | 2:33 PM |
| May '21 | 3577 | 9 | 3586 | 3548 | 3564 | 3568 | 5683 | 1:20 PM |
| Jul '21 | 3536 | 0 | 3547 | 3517 | 3530 | 3536 | 2461 | 1:30 PM |
| Aug '21 | 3479 | -1 | 3488 | 3463 | 3477 | 3480 | 272 | 1:30 PM |
| Sep '21 | 3392 | -3 | 3399 | 3376 | 3378 | 3395 | 196 | 2:31 PM |
| Oct '21 | 3289 | -3 | 3294 | 3268 | 3282 | 3292 | 206 | 1:20 PM |
| Dec '21 | 3282 | -6 | 3289 | 3259 | 3275 | 3288 | 744 | 1:20 PM |
© 2020 CHS Inc.
