| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| Sep '19 | 362'0 | -1'2 | 363'0 | 361'6 | 362'6 | 363'2 | 99247 | 8:17 PM |
| Dec '19 | 370'2 | -0'6 | 371'2 | 370'2 | 371'0 | 371'0 | 171823 | 8:17 PM |
| Mar '20 | 382'4 | -0'4 | 383'4 | 382'4 | 383'0 | 383'0 | 30380 | 8:17 PM |
| May '20 | 390'2 | -0'4 | 390'6 | 390'2 | 390'6 | 390'6 | 11590 | 8:16 PM |
| Jul '20 | 396'6 | -0'4 | 397'2 | 396'6 | 397'2 | 397'2 | 10108 | 8:17 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Sep '19 | 857'6 | 1'6 | 858'0 | 855'4 | 855'4 | 856'0 | 18766 | 8:17 PM |
| Nov '19 | 870'4 | 1'6 | 870'6 | 868'0 | 868'2 | 868'6 | 96828 | 8:17 PM |
| Jan '20 | 884'0 | 1'4 | 884'2 | 882'2 | 882'4 | 882'4 | 24249 | 8:17 PM |
| Mar '20 | 897'2 | 1'6 | 897'2 | 895'4 | 895'4 | 895'4 | 17702 | 8:17 PM |
| May '20 | 908'0 | 1'0 | 908'6 | 906'6 | 907'2 | 907'0 | 5963 | 8:17 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Sep '19 | 498'4 | 0'0 | 498'4 | 498'0 | 498'4 | 498'4 | 5826 | 8:12 PM |
| Dec '19 | 513'0 | -0'4 | 513'4 | 513'0 | 513'2 | 513'4 | 6626 | 8:17 PM |
| Mar '20 | 526'0 | -0'2 | 526'4 | 525'6 | 526'4 | 526'2 | 1837 | 8:12 PM |
| May '20 | 536'0 | -3'0 | 539'4 | 535'4 | 539'0 | 539'0 | 302 | 8:17 PM |
| Jul '20 | 545'0 | -0'6 | 545'0 | 545'0 | 545'0 | 545'6 | 481 | 8:12 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Sep '19 | 394'2 | 1'0 | 394'2 | 393'2 | 393'2 | 393'2 | 22319 | 8:16 PM |
| Dec '19 | 405'2 | 1'0 | 405'2 | 403'6 | 404'0 | 404'2 | 33714 | 8:16 PM |
| Mar '20 | 418'4 | 0'2 | 418'6 | 417'4 | 417'6 | 418'2 | 10205 | 8:16 PM |
| May '20 | 428'6 | 0'0 | 428'6 | 428'6 | 428'6 | 428'6 | 1912 | 8:16 PM |
| Jul '20 | 439'0 | 0'4 | 439'0 | 438'2 | 438'2 | 438'4 | 1964 | 8:16 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Sep '19 | 265'2 | -6'2 | 270'2 | 261'0 | 268'2 | 271'4 | 66 | 8:04 PM |
| Dec '19 | 267'0 | 0'6 | 268'0 | 267'0 | 268'0 | 266'2 | 262 | 8:04 PM |
| Mar '20 | 270'6 | -3'6 | 275'6 | 270'0 | 275'6 | 274'4 | 15 | 8:04 PM |
| May '20 | 270'4 | -3'2 | 271'0 | 271'0 | 271'0 | 273'6 | 5 | 8:04 PM |
| Jul '20 | 272'2 | -3'2 | 275'4 | 0 | 8:04 PM | |||
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Aug '19 | 104.975 | 2.300 | 105.075 | 103.025 | 103.150 | 102.675 | 1214 | 1:05 PM |
| Oct '19 | 101.100 | 0.875 | 101.450 | 100.225 | 100.600 | 100.225 | 19298 | 3:17 PM |
| Dec '19 | 106.100 | 0.800 | 106.450 | 105.325 | 105.700 | 105.300 | 9132 | 1:05 PM |
| Feb '20 | 111.250 | 0.825 | 111.625 | 110.525 | 110.775 | 110.425 | 6972 | 1:05 PM |
| Apr '20 | 113.500 | 0.700 | 113.950 | 112.900 | 113.100 | 112.800 | 4726 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Oct '19 | 62.300 | -1.000 | 63.325 | 62.075 | 63.000 | 63.300 | 13728 | 3:03 PM |
| Dec '19 | 61.550 | -1.125 | 62.650 | 61.425 | 62.525 | 62.675 | 8027 | 1:05 PM |
| Feb '20 | 68.575 | -1.250 | 69.750 | 68.450 | 69.750 | 69.825 | 4735 | 1:05 PM |
| Apr '20 | 74.050 | -1.125 | 75.100 | 73.950 | 75.100 | 75.175 | 2523 | 1:05 PM |
| May '20 | 80.650 | -0.550 | 80.800 | 80.800 | 80.800 | 81.200 | 4 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Aug '19 | 17.60 | 0.03 | 17.60 | 17.60 | 17.60 | 17.57 | 137 | 7:01 PM |
| Sep '19 | 17.31 | 0.08 | 17.31 | 17.27 | 17.27 | 17.23 | 830 | 7:49 PM |
| Oct '19 | 17.46 | 475 | 8:09 PM | |||||
| Nov '19 | 17.26 | 0.00 | 17.26 | 17.26 | 17.26 | 17.26 | 319 | 8:09 PM |
| Dec '19 | 16.90 | 197 | 8:11 PM | |||||
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Sep '19 | 2938 | 1 | 2942 | 2934 | 2936 | 2937 | 24856 | 8:16 PM |
| Oct '19 | 2959 | 2 | 2962 | 2955 | 2955 | 2957 | 16735 | 8:17 PM |
| Dec '19 | 2995 | 2 | 2999 | 2990 | 2991 | 2993 | 44265 | 8:17 PM |
| Jan '20 | 3009 | 3 | 3009 | 3001 | 3005 | 3006 | 8736 | 8:17 PM |
| Mar '20 | 3034 | 2 | 3037 | 3027 | 3027 | 3032 | 9619 | 8:17 PM |
© 2019 CHS Inc.
