Mitchell, SD|Careers|Contact Us
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 | 260481 | 3:59 PM |
May '21 | 503'0 | -23'2 | 524'6 | 501'2 | 524'6 | 526'2 | 85638 | 3:22 PM |
Jul '21 | 498'6 | -23'4 | 520'6 | 497'2 | 520'6 | 522'2 | 58303 | 3:32 PM |
Sep '21 | 451'4 | -21'2 | 471'0 | 449'6 | 470'0 | 472'6 | 12556 | 2:49 PM |
Dec '21 | 430'2 | -18'4 | 447'6 | 428'2 | 447'6 | 448'6 | 53513 | 3:59 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 | 193798 | 3:56 PM |
May '21 | 1311'6 | -57'0 | 1365'6 | 1305'0 | 1365'6 | 1368'6 | 69320 | 3:45 PM |
Jul '21 | 1298'4 | -56'0 | 1351'4 | 1291'2 | 1351'4 | 1354'4 | 45657 | 1:30 PM |
Aug '21 | 1254'0 | -56'4 | 1304'6 | 1246'4 | 1300'4 | 1310'4 | 3571 | 2:30 PM |
Sep '21 | 1161'0 | -57'2 | 1210'2 | 1152'2 | 1210'2 | 1218'2 | 2119 | 1:30 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Mar '21 | 613'2 | -22'4 | 634'2 | 611'6 | 633'6 | 635'6 | 20944 | 2:44 PM |
May '21 | 617'0 | -22'0 | 637'6 | 615'6 | 636'2 | 639'0 | 9537 | 2:57 PM |
Jul '21 | 616'6 | -21'6 | 637'0 | 615'4 | 637'0 | 638'4 | 7544 | 3:27 PM |
Sep '21 | 619'4 | -21'4 | 638'6 | 618'4 | 638'6 | 641'0 | 1851 | 3:00 PM |
Dec '21 | 625'4 | -21'0 | 643'6 | 624'4 | 643'6 | 646'4 | 1501 | 3:01 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 |
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 | 16825 | 1:05 PM |
Apr '21 | 122.525 | 2.575 | 122.600 | 119.825 | 120.050 | 119.950 | 37086 | 3:33 PM |
Jun '21 | 118.800 | 1.675 | 118.950 | 116.950 | 117.200 | 117.125 | 19650 | 2:30 PM |
Aug '21 | 118.275 | 1.200 | 118.400 | 116.875 | 117.050 | 117.075 | 12595 | 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 |
Feb '21 | 69.925 | 1.825 | 70.125 | 68.125 | 68.200 | 68.100 | 11705 | 1:05 PM |
Apr '21 | 76.150 | 2.250 | 76.250 | 73.850 | 73.925 | 73.900 | 18921 | 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 | 8952 | 1:05 PM |
Jul '21 | 87.200 | 1.025 | 87.250 | 86.000 | 86.050 | 86.175 | 2981 | 1:05 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Jan '21 | 16.16 | 0.01 | 16.20 | 16.16 | 16.18 | 16.15 | 42 | 4:00 PM |
Feb '21 | 16.46 | 0.00 | 16.64 | 16.30 | 16.40 | 16.46 | 552 | 4:00 PM |
Mar '21 | 17.54 | 0.21 | 17.66 | 17.28 | 17.30 | 17.33 | 465 | 4:00 PM |
Apr '21 | 17.54 | 0.13 | 17.56 | 17.41 | 17.49 | 17.41 | 73 | 4:00 PM |
May '21 | 17.42 | 0.01 | 17.48 | 17.36 | 17.48 | 17.41 | 15 | 4:00 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Mar '21 | 4216 | -166 | 4376 | 4200 | 4375 | 4382 | 64699 | 2:30 PM |
May '21 | 4179 | -174 | 4348 | 4163 | 4341 | 4353 | 30184 | 1:20 PM |
Jul '21 | 4140 | -179 | 4312 | 4124 | 4310 | 4319 | 20562 | 1:30 PM |
Aug '21 | 3993 | -197 | 4175 | 3977 | 4175 | 4190 | 4892 | 1:20 PM |
Sep '21 | 3806 | -199 | 3990 | 3790 | 3990 | 4005 | 2176 | 3:25 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 | 8906 | 1:05 PM |
Apr '21 | 146.125 | 4.250 | 146.325 | 142.075 | 142.250 | 141.875 | 4658 | 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 |