| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| Mar '20 | 560'0 | 9'6 | 561'4 | 548'6 | 550'0 | 550'2 | 4174 | 1:31 PM |
| May '20 | 568'4 | 9'2 | 570'0 | 558'0 | 559'0 | 559'2 | 1787 | 1:31 PM |
| Jul '20 | 575'2 | 8'4 | 576'0 | 565'6 | 566'6 | 566'6 | 1112 | 2:54 PM |
| Sep '20 | 583'0 | 8'0 | 583'4 | 574'4 | 575'0 | 575'0 | 625 | 3:03 PM |
| Dec '20 | 594'0 | 7'2 | 595'0 | 586'0 | 589'0 | 586'6 | 289 | 1:31 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Mar '20 | 494'2 | 9'4 | 496'0 | 480'4 | 485'0 | 484'6 | 24939 | 2:51 PM |
| May '20 | 501'4 | 9'2 | 503'0 | 488'2 | 492'4 | 492'2 | 7284 | 1:30 PM |
| Jul '20 | 509'2 | 9'2 | 510'6 | 496'0 | 499'6 | 500'0 | 7334 | 2:55 PM |
| Sep '20 | 517'4 | 9'2 | 518'6 | 504'6 | 508'2 | 508'2 | 2206 | 1:30 PM |
| Dec '20 | 528'4 | 8'6 | 529'6 | 516'2 | 519'6 | 519'6 | 1588 | 1:20 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Feb '20 | 126.350 | 0.225 | 126.425 | 125.250 | 126.225 | 126.125 | 20748 | 1:05 PM |
| Apr '20 | 127.250 | 0.825 | 127.300 | 125.625 | 126.550 | 126.425 | 24119 | 1:05 PM |
| Jun '20 | 119.200 | 0.350 | 119.250 | 118.125 | 118.875 | 118.850 | 12288 | 1:05 PM |
| Aug '20 | 116.775 | 0.200 | 116.825 | 115.850 | 116.575 | 116.575 | 5914 | 1:05 PM |
| Oct '20 | 118.900 | 0.200 | 118.975 | 118.175 | 118.700 | 118.700 | 2163 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jan '20 | 145.350 | -0.075 | 145.575 | 144.600 | 145.150 | 145.425 | 439 | 1:05 PM |
| Mar '20 | 145.000 | 0.175 | 145.125 | 143.950 | 144.650 | 144.825 | 2760 | 1:05 PM |
| Apr '20 | 147.875 | 0.075 | 147.975 | 146.925 | 147.625 | 147.800 | 2040 | 1:05 PM |
| May '20 | 149.450 | -0.150 | 149.525 | 148.575 | 149.500 | 149.600 | 1415 | 1:05 PM |
| Aug '20 | 154.875 | -0.350 | 155.000 | 154.200 | 154.750 | 155.225 | 737 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Feb '20 | 67.675 | 0.800 | 67.800 | 66.500 | 67.150 | 66.875 | 18034 | 2:30 PM |
| Apr '20 | 74.100 | 0.325 | 74.500 | 73.225 | 74.500 | 73.775 | 19761 | 1:05 PM |
| May '20 | 80.700 | -0.025 | 80.725 | 80.275 | 80.725 | 80.725 | 129 | 1:05 PM |
| Jun '20 | 87.350 | 0.800 | 87.400 | 86.075 | 87.000 | 86.550 | 9074 | 1:05 PM |
| Jul '20 | 87.950 | 0.825 | 88.000 | 86.775 | 87.475 | 87.125 | 2836 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Mar '20 | 389'2 | 13'6 | 389'4 | 376'6 | 377'0 | 375'4 | 275953 | 3:57 PM |
| May '20 | 395'2 | 12'6 | 395'6 | 383'6 | 383'6 | 382'4 | 74062 | 4:36 PM |
| Jul '20 | 401'0 | 12'0 | 401'2 | 390'2 | 390'2 | 389'0 | 58123 | 2:30 PM |
| Sep '20 | 400'2 | 9'6 | 400'4 | 391'6 | 391'6 | 390'4 | 17314 | 1:30 PM |
| Dec '20 | 402'6 | 8'6 | 403'0 | 395'4 | 395'4 | 394'0 | 31480 | 3:31 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Mar '20 | 929'6 | 5'6 | 933'4 | 920'0 | 924'4 | 924'0 | 81648 | 3:56 PM |
| May '20 | 943'0 | 5'6 | 946'4 | 933'0 | 938'0 | 937'2 | 26953 | 2:31 PM |
| Jul '20 | 955'4 | 5'4 | 959'0 | 946'0 | 950'2 | 950'0 | 20424 | 2:30 PM |
| Aug '20 | 959'2 | 5'2 | 962'6 | 950'4 | 954'6 | 954'0 | 2145 | 1:30 PM |
| Sep '20 | 958'0 | 5'0 | 961'0 | 950'2 | 953'2 | 953'0 | 3557 | 3:42 PM |
© 2020 CHS Inc.
