Eastern CO | Careers | Contact Us
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| Mar '21 | 498'4 | -2'0 | 505'2 | 497'4 | 500'0 | 500'4 | 289548 | 7:59 PM |
| May '21 | 500'6 | -2'2 | 507'2 | 500'0 | 503'0 | 503'0 | 98837 | 7:59 PM |
| Jul '21 | 496'2 | -2'4 | 502'4 | 496'0 | 499'0 | 498'6 | 62292 | 7:59 PM |
| Sep '21 | 448'6 | -2'6 | 453'4 | 448'6 | 453'4 | 451'4 | 12722 | 7:59 PM |
| Dec '21 | 427'6 | -2'4 | 431'4 | 427'2 | 429'0 | 430'2 | 54840 | 7:59 PM |
| Mar '22 | 435'2 | -2'2 | 438'4 | 435'0 | 436'4 | 437'4 | 5183 | 7:59 PM |
| May '22 | 439'6 | -1'4 | 440'0 | 439'0 | 439'0 | 441'2 | 1282 | 7:59 PM |
| Jul '22 | 441'4 | -2'4 | 443'0 | 441'2 | 441'2 | 444'0 | 2006 | 7:59 PM |
| Sep '22 | 411'0 | -13'0 | 424'4 | 409'0 | 424'0 | 424'0 | 292 | 7:59 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Mar '21 | 1306'4 | -5'2 | 1318'4 | 1303'2 | 1308'6 | 1311'6 | 203991 | 7:59 PM |
| May '21 | 1306'0 | -5'6 | 1317'6 | 1302'4 | 1308'0 | 1311'6 | 70399 | 7:59 PM |
| Jul '21 | 1291'2 | -7'2 | 1303'4 | 1288'0 | 1293'0 | 1298'4 | 46356 | 7:59 PM |
| Aug '21 | 1248'6 | -5'2 | 1257'4 | 1246'0 | 1250'0 | 1254'0 | 3595 | 7:59 PM |
| Sep '21 | 1158'0 | -3'0 | 1165'2 | 1155'2 | 1159'0 | 1161'0 | 2119 | 7:59 PM |
| Nov '21 | 1105'0 | -7'0 | 1119'0 | 1105'0 | 1112'0 | 1112'0 | 40952 | 7:59 PM |
| Jan '22 | 1101'4 | -5'2 | 1112'6 | 1101'4 | 1107'0 | 1106'6 | 1500 | 7:59 PM |
| Mar '22 | 1075'0 | -6'4 | 1085'0 | 1075'0 | 1079'4 | 1081'4 | 2997 | 7:59 PM |
| May '22 | 1067'6 | -5'2 | 1071'6 | 1067'6 | 1071'6 | 1073'0 | 875 | 7:59 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Mar '21 | 608'0 | -5'2 | 614'0 | 605'4 | 613'2 | 613'2 | 24376 | 7:59 PM |
| May '21 | 614'0 | -3'0 | 617'0 | 609'4 | 616'4 | 617'0 | 9788 | 7:59 PM |
| Jul '21 | 613'4 | -3'2 | 617'0 | 609'2 | 616'6 | 616'6 | 7606 | 7:59 PM |
| Sep '21 | 618'2 | -1'2 | 621'4 | 613'6 | 621'4 | 619'4 | 1851 | 7:59 PM |
| Dec '21 | 622'2 | -3'2 | 627'4 | 621'4 | 627'4 | 625'4 | 1501 | 7:59 PM |
| Mar '22 | 622'0 | -5'4 | 626'2 | 622'0 | 626'2 | 627'4 | 169 | 7:59 PM |
| May '22 | 612'4 | -17'2 | 627'2 | 615'6 | 627'2 | 629'6 | 36 | 7:59 PM |
| Jul '22 | 580'4 | -14'0 | 588'4 | 580'0 | 582'0 | 594'4 | 63 | 7:59 PM |
| Sep '22 | 579'4 | -13'0 | 592'4 | 0 | 7:59 PM | |||
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Mar '21 | 345'4 | 0'2 | 347'2 | 345'2 | 346'2 | 345'2 | 773 | 7:50 PM |
| May '21 | 342'4 | 0'4 | 342'4 | 342'4 | 342'4 | 342'0 | 135 | 7:50 PM |
| Jul '21 | 336'0 | -12'4 | 336'0 | 336'0 | 336'0 | 348'4 | 6 | 7:53 PM |
| Sep '21 | 307'2 | -11'6 | 319'0 | 0 | 7:57 PM | |||
| Dec '21 | 298'6 | -7'0 | 305'0 | 295'0 | 305'0 | 305'6 | 43 | 7:57 PM |
| Mar '22 | 308'6 | -7'4 | 311'4 | 311'4 | 311'4 | 316'2 | 4 | 7:48 PM |
| May '22 | 308'6 | -7'4 | 316'2 | 0 | 1:20 PM | |||
| Jul '22 | 308'6 | -7'4 | 316'2 | 0 | 1:20 PM | |||
| Sep '22 | 308'6 | -7'4 | 316'2 | 0 | 1:20 PM | |||
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Feb '21 | 116.725 | 2.625 | 116.775 | 114.175 | 114.525 | 114.100 | 17252 | 2:00 PM |
| Apr '21 | 122.525 | 2.575 | 122.600 | 119.825 | 120.050 | 119.950 | 37893 | 2:00 PM |
| Jun '21 | 118.800 | 1.675 | 118.950 | 116.950 | 117.200 | 117.125 | 19987 | 2:00 PM |
| Aug '21 | 118.275 | 1.200 | 118.400 | 116.875 | 117.050 | 117.075 | 12633 | 2:00 PM |
| Oct '21 | 121.325 | 0.750 | 121.525 | 120.375 | 120.525 | 120.575 | 4551 | 2:00 PM |
| Dec '21 | 123.475 | 0.500 | 123.775 | 122.800 | 123.025 | 122.975 | 2278 | 2:00 PM |
| Feb '22 | 124.650 | 0.500 | 124.900 | 124.025 | 124.200 | 124.150 | 407 | 2:00 PM |
| Apr '22 | 125.600 | 0.450 | 125.825 | 124.875 | 125.100 | 125.150 | 235 | 1:05 PM |
| Jun '22 | 120.550 | -0.350 | 121.550 | 120.250 | 120.250 | 120.900 | 41 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Feb '21 | 69.925 | 1.825 | 70.125 | 68.125 | 68.200 | 68.100 | 12224 | 2:00 PM |
| Apr '21 | 76.150 | 2.250 | 76.250 | 73.850 | 73.925 | 73.900 | 19562 | 2:00 PM |
| May '21 | 80.525 | 2.050 | 80.525 | 79.175 | 79.175 | 78.475 | 94 | 1:05 PM |
| Jun '21 | 86.800 | 1.525 | 86.850 | 85.100 | 85.100 | 85.275 | 9160 | 2:00 PM |
| Jul '21 | 87.200 | 1.025 | 87.250 | 86.000 | 86.050 | 86.175 | 3063 | 2:00 PM |
| Aug '21 | 86.775 | 0.700 | 86.825 | 85.950 | 86.075 | 86.075 | 4200 | 2:00 PM |
| Oct '21 | 74.950 | 0.075 | 75.000 | 74.325 | 74.825 | 74.875 | 3150 | 2:00 PM |
| Dec '21 | 69.100 | -0.150 | 69.275 | 68.450 | 69.150 | 69.250 | 745 | 2:00 PM |
| Feb '22 | 72.225 | -0.350 | 72.600 | 71.900 | 72.600 | 72.575 | 280 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jan '21 | 16.16 | 42 | 7:14 PM | |||||
| Feb '21 | 16.46 | 567 | 5:00 PM | |||||
| Mar '21 | 17.54 | 475 | 6:07 PM | |||||
| Apr '21 | 17.54 | 83 | 5:10 PM | |||||
| May '21 | 17.42 | 25 | 5:11 PM | |||||
| Jun '21 | 17.59 | 17 | 5:00 PM | |||||
| Jul '21 | 17.70 | 36 | 5:32 PM | |||||
| Aug '21 | 17.77 | 42 | 4:55 PM | |||||
| Sep '21 | 17.75 | 51 | 5:00 PM | |||||
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Mar '21 | 4205 | -11 | 4249 | 4202 | 4216 | 4216 | 69806 | 7:59 PM |
| May '21 | 4168 | -11 | 4207 | 4163 | 4184 | 4179 | 30860 | 7:59 PM |
| Jul '21 | 4125 | -15 | 4163 | 4117 | 4137 | 4140 | 20837 | 7:59 PM |
| Aug '21 | 3985 | -8 | 4010 | 3982 | 3998 | 3993 | 4919 | 7:59 PM |
| Sep '21 | 3800 | -6 | 3828 | 3796 | 3815 | 3806 | 2176 | 7:59 PM |
| Oct '21 | 3623 | -10 | 3645 | 3622 | 3644 | 3633 | 1653 | 7:59 PM |
| Dec '21 | 3595 | -11 | 3617 | 3593 | 3615 | 3606 | 7995 | 7:59 PM |
| Jan '22 | 3571 | -193 | 3701 | 3552 | 3701 | 3764 | 284 | 7:59 PM |
| Mar '22 | 3473 | -3 | 3473 | 3473 | 3473 | 3476 | 580 | 7:58 PM |
© 2021 CHS Inc.
