| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| Jul '19 | 448'4 | -6'2 | 458'0 | 442'6 | 455'4 | 454'6 | 279480 | 12:47 PM |
| Sep '19 | 454'0 | -7'4 | 464'6 | 449'4 | 462'4 | 461'4 | 184269 | 12:47 PM |
| Dec '19 | 461'6 | -6'6 | 471'4 | 456'6 | 469'4 | 468'4 | 233248 | 12:47 PM |
| Mar '20 | 466'6 | -6'2 | 476'0 | 462'0 | 474'6 | 473'0 | 43590 | 12:47 PM |
| May '20 | 467'0 | -7'0 | 476'4 | 463'6 | 475'0 | 474'0 | 13698 | 12:47 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jul '19 | 913'0 | 0'2 | 921'4 | 902'6 | 918'2 | 912'6 | 164353 | 12:47 PM |
| Aug '19 | 919'6 | 0'4 | 928'0 | 909'2 | 925'0 | 919'2 | 41058 | 12:47 PM |
| Sep '19 | 926'4 | 0'2 | 935'0 | 917'2 | 931'6 | 926'2 | 13258 | 12:47 PM |
| Nov '19 | 939'4 | 0'0 | 948'0 | 929'4 | 945'0 | 939'4 | 101710 | 12:47 PM |
| Jan '20 | 951'0 | 0'2 | 959'0 | 941'2 | 956'2 | 950'6 | 14118 | 12:47 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jul '19 | 548'6 | -11'4 | 561'0 | 547'4 | 560'2 | 560'2 | 4225 | 12:47 PM |
| Sep '19 | 555'2 | -11'4 | 567'4 | 553'6 | 566'6 | 566'6 | 4317 | 12:48 PM |
| Dec '19 | 567'4 | -11'4 | 579'0 | 566'2 | 577'6 | 579'0 | 1590 | 12:47 PM |
| Mar '20 | 579'4 | -11'6 | 590'2 | 579'4 | 585'4 | 591'2 | 193 | 12:47 PM |
| May '20 | 589'0 | -10'0 | 596'2 | 589'0 | 593'0 | 599'0 | 93 | 12:47 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jul '19 | 462'2 | -13'2 | 476'0 | 460'2 | 475'0 | 475'4 | 24515 | 12:47 PM |
| Sep '19 | 473'6 | -13'6 | 488'0 | 471'6 | 486'6 | 487'4 | 25624 | 12:47 PM |
| Dec '19 | 496'0 | -13'0 | 508'6 | 494'2 | 508'0 | 509'0 | 8322 | 12:47 PM |
| Mar '20 | 516'4 | -13'0 | 529'2 | 515'2 | 529'2 | 529'4 | 3487 | 12:47 PM |
| May '20 | 528'2 | -13'2 | 541'4 | 528'2 | 541'4 | 541'4 | 1310 | 12:47 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jul '19 | 297'4 | 0'0 | 301'2 | 295'0 | 301'2 | 297'4 | 609 | 12:41 PM |
| Sep '19 | 292'4 | 0'0 | 294'6 | 291'2 | 294'2 | 292'4 | 240 | 12:38 PM |
| Dec '19 | 294'0 | 2'6 | 294'4 | 290'2 | 292'0 | 291'2 | 441 | 12:41 PM |
| Mar '20 | 297'6 | 3'0 | 297'6 | 296'0 | 296'0 | 294'6 | 5 | 12:44 PM |
| May '20 | 293'6 | 0'4 | 293'2 | 0 | 12:44 PM | |||
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jun '19 | 109.500 | 0.050 | 109.850 | 109.175 | 109.500 | 109.450 | 2485 | 12:47 PM |
| Aug '19 | 105.700 | 0.075 | 106.475 | 105.350 | 105.875 | 105.625 | 17356 | 12:47 PM |
| Oct '19 | 107.125 | 0.425 | 107.575 | 106.775 | 106.900 | 106.700 | 9713 | 12:47 PM |
| Dec '19 | 111.450 | 0.775 | 111.775 | 110.875 | 110.925 | 110.675 | 6996 | 12:47 PM |
| Feb '20 | 115.475 | 0.875 | 115.850 | 114.675 | 114.675 | 114.600 | 2684 | 12:47 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jul '19 | 81.925 | -1.125 | 83.300 | 81.475 | 83.050 | 83.050 | 14605 | 12:47 PM |
| Aug '19 | 82.125 | -0.125 | 83.675 | 81.575 | 82.025 | 82.250 | 20520 | 12:47 PM |
| Oct '19 | 77.150 | 0.375 | 78.675 | 76.600 | 76.775 | 76.775 | 12476 | 12:47 PM |
| Dec '19 | 76.150 | 0.875 | 76.825 | 75.125 | 75.225 | 75.275 | 8338 | 12:47 PM |
| Feb '20 | 79.750 | 0.850 | 80.325 | 78.625 | 78.775 | 78.900 | 2867 | 12:47 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jun '19 | 16.28 | 0.00 | 16.28 | 16.26 | 16.28 | 16.28 | 150 | 12:46 PM |
| Jul '19 | 16.88 | 0.07 | 16.93 | 16.70 | 16.86 | 16.81 | 353 | 12:43 PM |
| Aug '19 | 17.17 | 0.02 | 17.24 | 17.05 | 17.11 | 17.15 | 197 | 12:45 PM |
| Sep '19 | 17.39 | -0.05 | 17.45 | 17.29 | 17.37 | 17.44 | 128 | 12:45 PM |
| Oct '19 | 17.46 | -0.03 | 17.52 | 17.37 | 17.43 | 17.49 | 137 | 12:45 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jul '19 | 3219 | -24 | 3273 | 3207 | 3257 | 3243 | 54911 | 12:47 PM |
| Aug '19 | 3233 | -24 | 3286 | 3223 | 3273 | 3257 | 10273 | 12:47 PM |
| Sep '19 | 3249 | -27 | 3305 | 3241 | 3294 | 3276 | 7008 | 12:47 PM |
| Oct '19 | 3267 | -26 | 3322 | 3259 | 3312 | 3293 | 4387 | 12:47 PM |
| Dec '19 | 3307 | -23 | 3360 | 3295 | 3350 | 3330 | 39497 | 12:47 PM |
© 2019 CHS Inc.
