South Central ND | Careers | Contact |Receive Market Updates
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
---|---|---|---|---|---|---|---|---|
Mar '21 | 500'4 | -23'6 | 522'6 | 499'2 | 522'4 | 524'2 | 289548 | 3:59 PM |
May '21 | 503'0 | -23'2 | 524'6 | 501'2 | 524'6 | 526'2 | 98837 | 3:22 PM |
Jul '21 | 498'6 | -23'4 | 520'6 | 497'2 | 520'6 | 522'2 | 62292 | 3:32 PM |
Sep '21 | 451'4 | -21'2 | 471'0 | 449'6 | 470'0 | 472'6 | 12722 | 2:49 PM |
Dec '21 | 430'2 | -18'4 | 447'6 | 428'2 | 447'6 | 448'6 | 54840 | 3:59 PM |
Mar '22 | 437'4 | -17'6 | 453'4 | 435'4 | 453'4 | 455'2 | 5183 | 3:28 PM |
May '22 | 441'2 | -17'4 | 456'4 | 440'0 | 456'4 | 458'6 | 1282 | 1:30 PM |
Jul '22 | 444'0 | -17'0 | 459'4 | 443'0 | 459'4 | 461'0 | 2006 | 1:30 PM |
Sep '22 | 411'0 | -13'0 | 424'4 | 409'0 | 424'0 | 424'0 | 292 | 1:20 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Mar '21 | 1311'6 | -58'4 | 1367'0 | 1305'2 | 1367'0 | 1370'2 | 203991 | 3:56 PM |
May '21 | 1311'6 | -57'0 | 1365'6 | 1305'0 | 1365'6 | 1368'6 | 70399 | 3:45 PM |
Jul '21 | 1298'4 | -56'0 | 1351'4 | 1291'2 | 1351'4 | 1354'4 | 46356 | 1:30 PM |
Aug '21 | 1254'0 | -56'4 | 1304'6 | 1246'4 | 1300'4 | 1310'4 | 3595 | 2:30 PM |
Sep '21 | 1161'0 | -57'2 | 1210'2 | 1152'2 | 1210'2 | 1218'2 | 2119 | 1:30 PM |
Nov '21 | 1112'0 | -56'4 | 1165'0 | 1103'2 | 1165'0 | 1168'4 | 40952 | 2:33 PM |
Jan '22 | 1106'6 | -54'6 | 1158'2 | 1099'0 | 1155'0 | 1161'4 | 1500 | 2:30 PM |
Mar '22 | 1081'4 | -49'2 | 1127'0 | 1074'4 | 1127'0 | 1130'6 | 2997 | 1:30 PM |
May '22 | 1073'0 | -47'0 | 1111'0 | 1068'0 | 1111'0 | 1120'0 | 875 | 1:20 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Mar '21 | 634'4 | -26'2 | 659'0 | 633'0 | 658'4 | 660'6 | 76808 | 3:16 PM |
May '21 | 636'0 | -26'2 | 660'2 | 634'2 | 660'0 | 662'2 | 32615 | 1:30 PM |
Jul '21 | 624'0 | -23'6 | 645'4 | 622'0 | 645'0 | 647'6 | 24480 | 2:49 PM |
Sep '21 | 625'0 | -23'2 | 646'0 | 623'2 | 646'0 | 648'2 | 6253 | 1:30 PM |
Dec '21 | 630'4 | -23'2 | 651'4 | 628'4 | 651'4 | 653'6 | 9105 | 2:31 PM |
Mar '22 | 636'2 | -22'2 | 654'2 | 634'4 | 652'0 | 658'4 | 1911 | 1:30 PM |
May '22 | 626'0 | -21'4 | 637'4 | 629'0 | 637'4 | 647'4 | 118 | 1:20 PM |
Jul '22 | 602'2 | -20'0 | 621'4 | 601'2 | 621'4 | 622'2 | 227 | 1:30 PM |
Sep '22 | 602'0 | -18'4 | 608'0 | 605'0 | 608'0 | 620'4 | 29 | 1:20 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Mar '21 | 345'2 | -15'2 | 361'6 | 340'4 | 360'4 | 360'4 | 773 | 1:30 PM |
May '21 | 342'0 | -14'4 | 355'6 | 337'6 | 352'0 | 356'4 | 135 | 1:20 PM |
Jul '21 | 336'0 | -12'4 | 336'0 | 336'0 | 336'0 | 348'4 | 6 | 1:30 PM |
Sep '21 | 307'2 | -11'6 | 319'0 | 0 | 1:20 PM | |||
Dec '21 | 298'6 | -7'0 | 305'0 | 295'0 | 305'0 | 305'6 | 43 | 1:30 PM |
Mar '22 | 308'6 | -7'4 | 311'4 | 311'4 | 311'4 | 316'2 | 4 | 1:20 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 | 1:05 PM |
Apr '21 | 122.525 | 2.575 | 122.600 | 119.825 | 120.050 | 119.950 | 37893 | 3:33 PM |
Jun '21 | 118.800 | 1.675 | 118.950 | 116.950 | 117.200 | 117.125 | 19987 | 2:30 PM |
Aug '21 | 118.275 | 1.200 | 118.400 | 116.875 | 117.050 | 117.075 | 12633 | 3:23 PM |
Oct '21 | 121.325 | 0.750 | 121.525 | 120.375 | 120.525 | 120.575 | 4551 | 2:30 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Jan '21 | 137.250 | 1.375 | 138.800 | 135.875 | 136.000 | 135.875 | 963 | 1:05 PM |
Mar '21 | 144.150 | 5.000 | 144.150 | 139.300 | 139.325 | 139.150 | 9026 | 1:05 PM |
Apr '21 | 146.125 | 4.250 | 146.325 | 142.075 | 142.250 | 141.875 | 4717 | 1:05 PM |
May '21 | 147.025 | 3.100 | 147.100 | 144.050 | 144.050 | 143.925 | 3117 | 1:05 PM |
Aug '21 | 152.700 | 2.250 | 153.000 | 150.550 | 150.550 | 150.450 | 1861 | 3:13 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 | 1:05 PM |
Apr '21 | 76.150 | 2.250 | 76.250 | 73.850 | 73.925 | 73.900 | 19562 | 1:05 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 | 1:05 PM |
Jul '21 | 87.200 | 1.025 | 87.250 | 86.000 | 86.050 | 86.175 | 3063 | 1:05 PM |