| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| Mar '20 | 392'0 | -1'6 | 393'2 | 391'6 | 393'2 | 393'6 | 256298 | 2:04 AM |
| May '20 | 397'2 | -1'2 | 398'2 | 397'2 | 398'0 | 398'4 | 70273 | 2:04 AM |
| Jul '20 | 402'0 | -1'2 | 402'6 | 402'0 | 402'6 | 403'2 | 54946 | 2:04 AM |
| Sep '20 | 400'0 | -0'6 | 400'4 | 400'0 | 400'0 | 400'6 | 14575 | 2:04 AM |
| Dec '20 | 402'2 | -1'0 | 402'6 | 402'2 | 402'6 | 403'2 | 27411 | 2:04 AM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Mar '20 | 907'0 | -2'4 | 909'2 | 906'6 | 909'2 | 909'4 | 98543 | 2:04 AM |
| May '20 | 921'0 | -2'2 | 923'2 | 920'6 | 923'0 | 923'2 | 37384 | 2:04 AM |
| Jul '20 | 934'6 | -2'2 | 937'0 | 934'6 | 937'0 | 937'0 | 24322 | 2:04 AM |
| Aug '20 | 940'0 | -1'6 | 941'2 | 940'0 | 941'2 | 941'6 | 2200 | 2:04 AM |
| Sep '20 | 939'6 | -2'2 | 941'4 | 939'6 | 940'4 | 942'0 | 1868 | 2:04 AM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Mar '20 | 554'2 | -1'4 | 555'6 | 554'0 | 555'6 | 555'6 | 2963 | 2:03 AM |
| May '20 | 563'2 | -1'2 | 564'4 | 563'2 | 564'4 | 564'4 | 1637 | 2:03 AM |
| Jul '20 | 572'0 | 0'0 | 575'0 | 569'4 | 569'4 | 572'0 | 841 | 2:03 AM |
| Sep '20 | 580'2 | 0'2 | 583'0 | 577'2 | 577'2 | 580'0 | 406 | 1:19 AM |
| Dec '20 | 590'0 | -0'2 | 590'0 | 590'0 | 590'0 | 590'2 | 327 | 1:57 AM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Mar '20 | 489'2 | -3'0 | 493'0 | 489'0 | 492'4 | 492'2 | 21677 | 2:04 AM |
| May '20 | 497'2 | -2'4 | 500'4 | 497'0 | 500'4 | 499'6 | 9208 | 2:04 AM |
| Jul '20 | 504'2 | -2'4 | 507'2 | 504'0 | 507'0 | 506'6 | 6103 | 2:04 AM |
| Sep '20 | 512'0 | -2'4 | 515'0 | 511'4 | 515'0 | 514'4 | 2237 | 2:04 AM |
| Dec '20 | 522'2 | -2'2 | 523'6 | 522'0 | 523'6 | 524'4 | 848 | 2:04 AM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Mar '20 | 315'6 | -0'6 | 316'6 | 315'4 | 315'4 | 316'4 | 331 | 1:39 AM |
| May '20 | 309'4 | 2'0 | 310'0 | 308'0 | 308'0 | 307'4 | 123 | 1:39 AM |
| Jul '20 | 301'4 | 2'6 | 302'0 | 299'4 | 302'0 | 298'6 | 33 | 1:39 AM |
| Sep '20 | 281'6 | 0'6 | 283'0 | 280'0 | 280'0 | 281'0 | 17 | 1:39 AM |
| Dec '20 | 272'0 | 0'2 | 273'0 | 269'6 | 270'2 | 271'6 | 26 | 1:39 AM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Feb '20 | 124.675 | -1.500 | 126.325 | 124.575 | 126.150 | 126.175 | 18060 | 3:40 PM |
| Apr '20 | 124.175 | -2.600 | 126.900 | 124.000 | 126.675 | 126.775 | 32391 | 3:08 PM |
| Jun '20 | 116.325 | -2.125 | 118.575 | 116.150 | 118.250 | 118.450 | 17242 | 3:09 PM |
| Aug '20 | 113.850 | -1.925 | 115.975 | 113.700 | 115.600 | 115.775 | 9275 | 1:05 PM |
| Oct '20 | 116.525 | -1.925 | 118.550 | 116.300 | 118.200 | 118.450 | 3790 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Feb '20 | 68.500 | 0.950 | 69.000 | 67.275 | 67.450 | 67.550 | 11478 | 2:30 PM |
| Apr '20 | 75.350 | 0.825 | 75.975 | 73.900 | 73.925 | 74.525 | 18915 | 3:02 PM |
| May '20 | 81.775 | 0.925 | 82.000 | 81.225 | 81.225 | 80.850 | 60 | 1:05 PM |
| Jun '20 | 87.825 | 0.725 | 88.175 | 86.550 | 86.550 | 87.100 | 7983 | 1:05 PM |
| Jul '20 | 88.500 | 0.525 | 88.725 | 87.475 | 87.625 | 87.975 | 3278 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jan '20 | 17.03 | 0.03 | 17.04 | 17.03 | 17.04 | 17.00 | 268 | 11:57 PM |
| Feb '20 | 17.98 | 642 | 11:57 PM | |||||
| Mar '20 | 18.17 | 0.00 | 18.17 | 18.17 | 18.17 | 18.17 | 635 | 9:48 PM |
| Apr '20 | 17.91 | 0.00 | 17.91 | 17.91 | 17.91 | 17.91 | 362 | 5:25 PM |
| May '20 | 17.81 | 191 | 7:24 PM | |||||
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Mar '20 | 2985 | -4 | 2987 | 2980 | 2985 | 2989 | 58971 | 2:04 AM |
| May '20 | 3028 | -4 | 3030 | 3022 | 3028 | 3032 | 30610 | 2:04 AM |
| Jul '20 | 3072 | -5 | 3077 | 3067 | 3074 | 3077 | 14227 | 2:04 AM |
| Aug '20 | 3088 | -4 | 3093 | 3086 | 3093 | 3092 | 2166 | 2:02 AM |
| Sep '20 | 3101 | -3 | 3105 | 3099 | 3105 | 3104 | 1109 | 2:02 AM |
© 2020 CHS Inc.
