| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| Dec '19 | 498'0 | 1'6 | 504'6 | 492'0 | 492'0 | 496'2 | 38 | 1:32 PM |
| Mar '20 | 513'6 | -1'2 | 520'0 | 513'2 | 513'6 | 515'0 | 4579 | 6:18 PM |
| May '20 | 522'6 | -1'4 | 528'6 | 522'2 | 523'0 | 524'2 | 2144 | 2:59 PM |
| Jul '20 | 532'2 | -1'2 | 537'0 | 532'2 | 535'2 | 533'4 | 775 | 1:32 PM |
| Sep '20 | 542'0 | -0'6 | 550'4 | 541'6 | 544'2 | 542'6 | 157 | 1:32 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '19 | 420'2 | -5'0 | 426'6 | 422'2 | 426'6 | 425'2 | 3 | 1:20 PM |
| Mar '20 | 435'4 | -5'0 | 444'2 | 435'2 | 439'6 | 440'4 | 17019 | 6:20 PM |
| May '20 | 443'0 | -5'2 | 451'4 | 443'0 | 447'4 | 448'2 | 4759 | 6:00 PM |
| Jul '20 | 449'6 | -5'0 | 457'6 | 449'4 | 454'6 | 454'6 | 4161 | 1:30 PM |
| Sep '20 | 457'6 | -5'4 | 465'6 | 457'4 | 463'6 | 463'2 | 1036 | 1:20 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '19 | 119.925 | 0.475 | 120.550 | 119.275 | 119.500 | 119.450 | 6561 | 1:05 PM |
| Feb '20 | 124.600 | 0.425 | 125.350 | 123.800 | 124.000 | 124.175 | 20385 | 1:05 PM |
| Apr '20 | 125.150 | 0.150 | 125.750 | 124.525 | 124.875 | 125.000 | 10890 | 1:05 PM |
| Jun '20 | 116.825 | 0.150 | 117.325 | 116.050 | 116.450 | 116.675 | 7997 | 1:05 PM |
| Aug '20 | 114.500 | 0.125 | 114.975 | 113.850 | 114.125 | 114.375 | 2572 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jan '20 | 140.550 | -0.325 | 141.575 | 139.900 | 140.600 | 140.875 | 5661 | 2:51 PM |
| Mar '20 | 141.150 | -0.275 | 142.025 | 140.550 | 141.100 | 141.425 | 2466 | 2:30 PM |
| Apr '20 | 143.125 | -0.275 | 144.050 | 142.550 | 143.175 | 143.400 | 1212 | 1:05 PM |
| May '20 | 144.475 | -0.225 | 145.325 | 143.825 | 144.350 | 144.700 | 743 | 1:05 PM |
| Aug '20 | 149.475 | -0.375 | 150.350 | 148.900 | 149.300 | 149.850 | 567 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '19 | 61.575 | -0.300 | 61.950 | 61.175 | 61.875 | 61.875 | 7043 | 1:05 PM |
| Feb '20 | 67.575 | -0.850 | 68.600 | 67.150 | 68.350 | 68.425 | 18122 | 2:30 PM |
| Apr '20 | 73.500 | -1.250 | 74.775 | 73.325 | 74.725 | 74.750 | 7155 | 1:05 PM |
| May '20 | 79.500 | -1.375 | 80.175 | 79.400 | 80.000 | 80.875 | 42 | 1:05 PM |
| Jun '20 | 85.675 | -1.425 | 87.075 | 85.500 | 87.025 | 87.100 | 4832 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '19 | 365'4 | -3'2 | 369'6 | 365'2 | 368'4 | 368'6 | 3029 | 1:30 PM |
| Mar '20 | 376'6 | -1'6 | 379'4 | 376'2 | 378'0 | 378'4 | 95699 | 6:37 PM |
| May '20 | 382'4 | -2'0 | 385'2 | 382'0 | 384'0 | 384'4 | 22186 | 6:36 PM |
| Jul '20 | 387'0 | -2'2 | 389'2 | 386'2 | 388'4 | 389'2 | 21153 | 6:36 PM |
| Sep '20 | 386'2 | -1'2 | 387'4 | 385'6 | 387'0 | 387'4 | 3531 | 3:01 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jan '20 | 884'2 | 6'2 | 888'6 | 877'2 | 878'0 | 878'0 | 96524 | 6:35 PM |
| Mar '20 | 898'6 | 6'2 | 903'2 | 891'6 | 892'2 | 892'4 | 44145 | 6:24 PM |
| May '20 | 913'4 | 6'4 | 917'6 | 906'6 | 907'0 | 907'0 | 26499 | 4:49 PM |
| Jul '20 | 926'6 | 6'6 | 930'6 | 919'2 | 919'4 | 920'0 | 23389 | 3:47 PM |
| Aug '20 | 930'6 | 6'2 | 935'0 | 925'0 | 925'0 | 924'4 | 1297 | 1:28 PM |
© 2019 CHS Inc.
