| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| May '20 | 346'0 | -2'6 | 350'0 | 342'4 | 348'4 | 348'6 | 102199 | 3:49 PM |
| Jul '20 | 351'6 | -2'4 | 355'6 | 348'4 | 354'2 | 354'2 | 67707 | 3:54 PM |
| Sep '20 | 356'0 | -3'0 | 360'4 | 353'4 | 359'0 | 359'0 | 14005 | 1:30 PM |
| Dec '20 | 364'2 | -3'0 | 369'0 | 361'4 | 367'4 | 367'2 | 25755 | 3:48 PM |
| Mar '21 | 374'0 | -3'4 | 378'6 | 371'6 | 377'4 | 377'4 | 4984 | 3:07 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| May '20 | 881'4 | 1'2 | 888'6 | 875'2 | 879'0 | 880'2 | 74273 | 3:57 PM |
| Jul '20 | 885'2 | 0'4 | 893'2 | 879'6 | 883'0 | 884'6 | 43637 | 2:35 PM |
| Aug '20 | 885'6 | 0'0 | 893'6 | 880'6 | 884'2 | 885'6 | 4483 | 1:30 PM |
| Sep '20 | 879'0 | -1'4 | 887'6 | 875'6 | 877'2 | 880'4 | 1060 | 1:30 PM |
| Nov '20 | 876'6 | -2'2 | 887'0 | 874'4 | 876'0 | 879'0 | 18610 | 2:31 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| May '20 | 537'0 | 5'6 | 542'4 | 527'4 | 530'0 | 531'2 | 5176 | 3:43 PM |
| Jul '20 | 545'4 | 5'4 | 551'4 | 536'2 | 537'0 | 540'0 | 3671 | 2:33 PM |
| Sep '20 | 553'6 | 5'4 | 559'2 | 545'6 | 545'6 | 548'2 | 1399 | 1:43 PM |
| Dec '20 | 563'6 | 5'2 | 569'2 | 558'2 | 558'2 | 558'4 | 968 | 1:43 PM |
| Mar '21 | 574'4 | 4'4 | 579'0 | 569'4 | 570'6 | 570'0 | 75 | 1:43 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| May '20 | 486'6 | -0'4 | 505'0 | 483'0 | 487'0 | 487'2 | 36780 | 2:30 PM |
| Jul '20 | 491'4 | 0'2 | 507'6 | 487'4 | 491'0 | 491'2 | 24731 | 3:09 PM |
| Sep '20 | 498'4 | 0'4 | 514'0 | 494'6 | 498'0 | 498'0 | 7206 | 1:30 PM |
| Dec '20 | 509'4 | 0'6 | 525'0 | 505'4 | 507'6 | 508'6 | 5013 | 1:21 PM |
| Mar '21 | 518'0 | 0'0 | 534'0 | 515'0 | 515'2 | 518'0 | 665 | 1:21 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| May '20 | 265'4 | 4'4 | 269'6 | 260'2 | 262'0 | 261'0 | 239 | 3:16 PM |
| Jul '20 | 263'4 | 3'6 | 266'2 | 258'0 | 259'2 | 259'6 | 42 | 1:30 PM |
| Sep '20 | 257'6 | 2'6 | 257'6 | 257'0 | 257'6 | 255'0 | 2 | 1:30 PM |
| Dec '20 | 253'4 | 0'0 | 256'0 | 256'0 | 256'0 | 253'4 | 1 | 1:30 PM |
| Mar '21 | 257'4 | 0'0 | 257'4 | 0 | 1:20 PM | |||
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Apr '20 | 100.950 | -4.500 | 104.100 | 100.950 | 103.325 | 105.450 | 12332 | 1:05 PM |
| Jun '20 | 89.425 | -4.125 | 92.750 | 89.050 | 92.075 | 93.550 | 20211 | 3:51 PM |
| Aug '20 | 90.450 | -4.025 | 93.975 | 90.175 | 93.275 | 94.475 | 13840 | 1:05 PM |
| Oct '20 | 94.325 | -3.700 | 97.800 | 94.125 | 97.025 | 98.025 | 7660 | 1:05 PM |
| Dec '20 | 98.325 | -3.650 | 101.700 | 98.025 | 100.775 | 101.975 | 4953 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Apr '20 | 58.450 | -4.450 | 62.225 | 58.400 | 62.225 | 62.900 | 7477 | 1:05 PM |
| May '20 | 57.625 | -4.500 | 61.200 | 57.625 | 61.200 | 62.125 | 234 | 1:05 PM |
| Jun '20 | 64.250 | -4.500 | 67.550 | 64.250 | 67.550 | 68.750 | 12723 | 1:05 PM |
| Jul '20 | 66.800 | -3.800 | 69.900 | 66.100 | 69.900 | 70.600 | 6375 | 2:30 PM |
| Aug '20 | 66.125 | -3.325 | 68.950 | 65.275 | 68.825 | 69.450 | 5759 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Mar '20 | 16.23 | 0.00 | 16.26 | 16.22 | 16.25 | 16.23 | 26 | 4:00 PM |
| Apr '20 | 15.32 | -0.38 | 15.72 | 15.27 | 15.65 | 15.70 | 480 | 4:00 PM |
| May '20 | 13.87 | -0.69 | 14.56 | 13.81 | 14.56 | 14.56 | 581 | 4:00 PM |
| Jun '20 | 14.00 | -0.73 | 14.71 | 13.98 | 14.68 | 14.73 | 571 | 4:00 PM |
| Jul '20 | 14.76 | -0.68 | 15.39 | 14.69 | 15.39 | 15.44 | 233 | 4:00 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| May '20 | 3231 | 2 | 3281 | 3207 | 3241 | 3229 | 33513 | 2:39 PM |
| Jul '20 | 3197 | -6 | 3241 | 3177 | 3210 | 3203 | 22241 | 1:30 PM |
| Aug '20 | 3141 | -16 | 3190 | 3128 | 3157 | 3157 | 5018 | 1:21 PM |
| Sep '20 | 3112 | -22 | 3166 | 3101 | 3134 | 3134 | 2012 | 1:30 PM |
| Oct '20 | 3092 | -28 | 3150 | 3083 | 3115 | 3120 | 1876 | 1:30 PM |
© 2020 CHS Inc.
