Oklahoma and Texas
Weather | Contact Us
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| Jul '22 | 778'6 | -4'4 | 782'0 | 774'4 | 781'2 | 783'2 | 88004 | 3:37 PM |
| Sep '22 | 747'0 | -3'4 | 749'4 | 741'4 | 749'0 | 750'4 | 29193 | 3:44 PM |
| Dec '22 | 732'0 | -4'0 | 735'2 | 726'6 | 733'4 | 736'0 | 48459 | 3:06 PM |
| Mar '23 | 735'4 | -4'0 | 738'0 | 730'0 | 737'4 | 739'4 | 5428 | 3:06 PM |
| May '23 | 735'0 | -4'2 | 737'2 | 730'2 | 736'4 | 739'2 | 2845 | 3:06 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jul '22 | 1705'2 | 14'6 | 1710'6 | 1683'2 | 1691'0 | 1690'4 | 90964 | 3:56 PM |
| Aug '22 | 1641'6 | 11'2 | 1645'4 | 1622'6 | 1634'0 | 1630'4 | 10893 | 3:44 PM |
| Sep '22 | 1567'0 | 8'2 | 1570'0 | 1550'2 | 1554'2 | 1558'6 | 4238 | 1:30 PM |
| Nov '22 | 1521'6 | 7'2 | 1526'6 | 1506'0 | 1514'0 | 1514'4 | 43293 | 2:52 PM |
| Jan '23 | 1524'2 | 6'6 | 1529'0 | 1508'6 | 1516'2 | 1517'4 | 7185 | 1:30 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jul '22 | 1252'6 | -42'4 | 1300'0 | 1251'6 | 1297'4 | 1295'2 | 15099 | 2:57 PM |
| Sep '22 | 1256'6 | -42'2 | 1301'2 | 1255'2 | 1300'0 | 1299'0 | 7507 | 1:30 PM |
| Dec '22 | 1261'0 | -41'0 | 1305'6 | 1259'6 | 1303'4 | 1302'0 | 5355 | 2:36 PM |
| Mar '23 | 1260'0 | -39'2 | 1300'2 | 1258'6 | 1299'2 | 1299'2 | 1145 | 1:20 PM |
| May '23 | 1233'2 | -38'2 | 1270'6 | 1231'6 | 1270'6 | 1271'4 | 375 | 1:20 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jun '22 | 131.575 | 0.075 | 132.325 | 131.300 | 131.650 | 131.500 | 8131 | 1:05 PM |
| Aug '22 | 131.550 | -0.475 | 132.725 | 131.150 | 132.350 | 132.025 | 16593 | 1:05 PM |
| Oct '22 | 137.425 | -0.575 | 138.600 | 137.150 | 138.200 | 138.000 | 7373 | 1:05 PM |
| Dec '22 | 143.400 | -0.425 | 144.375 | 142.950 | 143.950 | 143.825 | 4427 | 1:05 PM |
| Feb '23 | 148.550 | -0.425 | 149.850 | 148.050 | 149.150 | 148.975 | 1329 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| May '22 | 153.400 | -0.725 | 154.250 | 153.225 | 153.950 | 154.125 | 1367 | 1:05 PM |
| Aug '22 | 163.925 | -1.275 | 166.625 | 163.300 | 165.800 | 165.200 | 4755 | 1:05 PM |
| Sep '22 | 167.000 | -0.900 | 169.250 | 166.325 | 168.700 | 167.900 | 1804 | 1:05 PM |
| Oct '22 | 169.575 | -0.625 | 171.475 | 168.900 | 170.950 | 170.200 | 917 | 1:05 PM |
| Nov '22 | 171.325 | -0.500 | 173.125 | 170.850 | 172.500 | 171.825 | 514 | 3:26 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jun '22 | 108.875 | 3.575 | 109.250 | 104.000 | 105.000 | 105.300 | 12396 | 2:39 PM |
| Jul '22 | 109.000 | 2.025 | 109.175 | 104.150 | 106.100 | 106.975 | 13805 | 2:30 PM |
| Aug '22 | 108.175 | 2.050 | 108.425 | 103.925 | 105.675 | 106.125 | 7314 | 1:05 PM |
| Oct '22 | 92.450 | 1.700 | 92.575 | 89.150 | 90.500 | 90.750 | 2940 | 1:05 PM |
| Dec '22 | 84.475 | 1.300 | 84.550 | 82.000 | 83.050 | 83.175 | 1438 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| May '22 | 25.09 | -0.03 | 25.12 | 25.09 | 25.11 | 25.12 | 113 | 4:00 PM |
| Jun '22 | 24.48 | -0.32 | 24.81 | 24.40 | 24.80 | 24.80 | 586 | 4:00 PM |
| Jul '22 | 24.65 | -0.20 | 24.98 | 24.48 | 24.81 | 24.85 | 567 | 4:00 PM |
| Aug '22 | 24.12 | -0.36 | 24.50 | 24.07 | 24.43 | 24.48 | 37 | 4:00 PM |
| Sep '22 | 23.80 | -0.14 | 23.98 | 23.80 | 23.98 | 23.94 | 37 | 4:00 PM |
© 2022 CHS Inc.
