| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| Mar '19 | 566'6 | 9'0 | 573'0 | 557'6 | 557'6 | 557'6 | 2742 | 2:41 PM |
| May '19 | 564'4 | 6'6 | 573'0 | 557'6 | 558'0 | 557'6 | 5769 | 3:49 PM |
| Jul '19 | 568'0 | 7'0 | 574'2 | 563'0 | 563'0 | 561'0 | 1573 | 3:23 PM |
| Sep '19 | 574'0 | 5'6 | 579'4 | 570'6 | 571'6 | 568'2 | 601 | 3:23 PM |
| Dec '19 | 586'6 | 5'6 | 589'0 | 585'6 | 587'6 | 581'0 | 50 | 1:31 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Mar '19 | 458'4 | 3'2 | 462'2 | 455'0 | 456'2 | 455'2 | 22752 | 3:57 PM |
| May '19 | 466'0 | 2'6 | 470'0 | 462'4 | 464'4 | 463'2 | 37367 | 3:32 PM |
| Jul '19 | 474'2 | 0'6 | 480'0 | 472'0 | 474'2 | 473'4 | 16028 | 1:30 PM |
| Sep '19 | 486'4 | 0'4 | 491'6 | 484'2 | 486'4 | 486'0 | 3683 | 1:24 PM |
| Dec '19 | 504'2 | 0'4 | 508'6 | 502'4 | 505'0 | 503'6 | 2656 | 1:24 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Feb '19 | 128.675 | 1.050 | 128.750 | 127.675 | 127.700 | 127.625 | 1727 | 1:05 PM |
| Apr '19 | 128.875 | 0.275 | 129.125 | 128.200 | 128.650 | 128.600 | 22015 | 3:30 PM |
| Jun '19 | 119.475 | 0.225 | 119.500 | 118.825 | 119.150 | 119.250 | 14330 | 2:30 PM |
| Aug '19 | 115.500 | 0.325 | 115.550 | 114.800 | 115.100 | 115.175 | 8623 | 1:05 PM |
| Oct '19 | 116.625 | 0.300 | 116.650 | 116.025 | 116.200 | 116.325 | 5033 | 2:32 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Mar '19 | 142.900 | -0.325 | 143.450 | 142.700 | 143.350 | 143.225 | 7213 | 2:54 PM |
| Apr '19 | 145.300 | -0.225 | 146.000 | 145.125 | 145.650 | 145.525 | 6824 | 2:30 PM |
| May '19 | 146.850 | -0.025 | 147.300 | 146.450 | 146.825 | 146.875 | 2747 | 1:05 PM |
| Aug '19 | 151.050 | -0.150 | 151.625 | 150.925 | 151.100 | 151.200 | 850 | 1:05 PM |
| Sep '19 | 151.350 | -0.125 | 151.825 | 151.225 | 151.500 | 151.475 | 161 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Apr '19 | 55.450 | -0.500 | 56.600 | 55.225 | 55.600 | 55.950 | 20096 | 1:05 PM |
| May '19 | 65.475 | -0.325 | 66.275 | 65.300 | 65.700 | 65.800 | 244 | 1:05 PM |
| Jun '19 | 75.900 | 0.225 | 76.525 | 75.300 | 75.400 | 75.675 | 12997 | 1:05 PM |
| Jul '19 | 78.500 | 0.200 | 79.025 | 77.775 | 78.325 | 78.300 | 4482 | 1:05 PM |
| Aug '19 | 79.025 | 0.150 | 79.550 | 78.275 | 78.650 | 78.875 | 5709 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Mar '19 | 375'2 | -0'2 | 377'6 | 374'4 | 374'6 | 375'4 | 276531 | 3:37 PM |
| May '19 | 384'4 | 0'2 | 386'4 | 383'2 | 383'4 | 384'2 | 267476 | 3:53 PM |
| Jul '19 | 392'4 | 0'2 | 394'2 | 391'2 | 391'2 | 392'2 | 73696 | 3:36 PM |
| Sep '19 | 396'4 | 0'2 | 398'2 | 395'4 | 395'4 | 396'2 | 20357 | 1:30 PM |
| Dec '19 | 401'6 | 0'0 | 403'6 | 400'6 | 400'6 | 401'6 | 33864 | 2:59 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Mar '19 | 910'2 | -0'6 | 914'6 | 907'4 | 910'2 | 911'0 | 80893 | 2:31 PM |
| May '19 | 923'6 | -0'4 | 928'0 | 920'6 | 923'4 | 924'2 | 84152 | 3:44 PM |
| Jul '19 | 937'2 | -0'2 | 941'2 | 934'0 | 936'6 | 937'4 | 36627 | 3:13 PM |
| Aug '19 | 942'6 | -0'2 | 946'4 | 940'0 | 942'0 | 943'0 | 3606 | 1:25 PM |
| Sep '19 | 946'0 | 0'0 | 949'2 | 943'4 | 946'0 | 946'0 | 730 | 3:26 PM |
© 2019 CHS Inc.
