| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| Dec '19 | 549'2 | -1'2 | 550'0 | 549'0 | 550'0 | 550'4 | 2640 | 7:33 PM |
| Mar '20 | 562'6 | -1'4 | 563'0 | 562'6 | 563'0 | 564'2 | 687 | 7:33 PM |
| May '20 | 572'6 | -0'4 | 572'6 | 572'6 | 572'6 | 573'2 | 100 | 7:33 PM |
| Jul '20 | 579'6 | 2'6 | 580'0 | 575'0 | 575'0 | 577'0 | 27 | 7:33 PM |
| Sep '20 | 585'0 | -1'4 | 585'0 | 583'2 | 583'2 | 586'4 | 16 | 7:33 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '19 | 425'0 | 0'0 | 426'0 | 423'6 | 425'4 | 425'0 | 21202 | 7:33 PM |
| Mar '20 | 437'6 | 0'0 | 438'0 | 436'6 | 438'0 | 437'6 | 9147 | 7:33 PM |
| May '20 | 446'6 | 0'0 | 447'2 | 446'0 | 447'0 | 446'6 | 2667 | 7:33 PM |
| Jul '20 | 455'2 | -0'2 | 455'2 | 454'6 | 454'6 | 455'4 | 1963 | 7:33 PM |
| Sep '20 | 465'4 | 2'0 | 465'4 | 459'6 | 462'6 | 463'4 | 636 | 7:33 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Oct '19 | 112.350 | 1.350 | 112.500 | 111.000 | 111.000 | 111.000 | 1883 | 1:05 PM |
| Dec '19 | 113.875 | 0.425 | 114.200 | 112.625 | 113.700 | 113.450 | 20150 | 2:30 PM |
| Feb '20 | 119.600 | 0.050 | 119.925 | 118.575 | 119.725 | 119.550 | 11036 | 2:50 PM |
| Apr '20 | 121.725 | 0.075 | 121.925 | 120.675 | 121.725 | 121.650 | 7407 | 2:50 PM |
| Jun '20 | 114.375 | 0.175 | 114.625 | 113.400 | 114.100 | 114.200 | 3995 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Oct '19 | 145.225 | 0.225 | 145.825 | 144.100 | 144.900 | 145.000 | 803 | 1:05 PM |
| Nov '19 | 145.925 | -0.150 | 146.600 | 144.475 | 146.375 | 146.075 | 4668 | 2:35 PM |
| Jan '20 | 142.375 | 0.200 | 142.900 | 140.975 | 142.325 | 142.175 | 3615 | 1:05 PM |
| Mar '20 | 141.250 | 0.325 | 141.750 | 139.775 | 141.100 | 140.925 | 1364 | 1:05 PM |
| Apr '20 | 142.400 | 0.300 | 142.950 | 141.000 | 142.200 | 142.100 | 575 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '19 | 70.625 | -1.500 | 72.075 | 69.650 | 71.525 | 72.125 | 23444 | 3:49 PM |
| Feb '20 | 78.850 | -0.300 | 79.525 | 78.075 | 78.625 | 79.150 | 15322 | 2:54 PM |
| Apr '20 | 84.875 | -0.025 | 85.350 | 83.925 | 84.600 | 84.900 | 10970 | 2:55 PM |
| May '20 | 90.275 | 0.425 | 90.450 | 89.500 | 89.975 | 89.850 | 61 | 2:57 PM |
| Jun '20 | 93.975 | 0.175 | 94.075 | 93.025 | 93.650 | 93.800 | 5549 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '19 | 391'6 | 0'0 | 392'0 | 391'4 | 391'6 | 391'6 | 129168 | 7:33 PM |
| Mar '20 | 403'2 | -0'2 | 403'4 | 403'0 | 403'4 | 403'4 | 45840 | 7:33 PM |
| May '20 | 409'4 | -0'2 | 409'6 | 409'2 | 409'4 | 409'6 | 10388 | 7:33 PM |
| Jul '20 | 414'4 | -0'2 | 414'6 | 414'2 | 414'4 | 414'6 | 15939 | 7:33 PM |
| Sep '20 | 405'0 | -0'2 | 405'2 | 405'0 | 405'2 | 405'2 | 2299 | 7:33 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Nov '19 | 929'0 | 1'0 | 929'6 | 927'2 | 928'0 | 928'0 | 94674 | 7:33 PM |
| Jan '20 | 943'2 | 1'0 | 943'4 | 941'4 | 942'0 | 942'2 | 46359 | 7:33 PM |
| Mar '20 | 955'4 | 1'0 | 955'6 | 953'4 | 954'2 | 954'4 | 21923 | 7:33 PM |
| May '20 | 963'4 | 0'2 | 963'4 | 962'0 | 963'0 | 963'2 | 9649 | 7:33 PM |
| Jul '20 | 972'4 | 0'2 | 972'4 | 971'2 | 971'4 | 972'2 | 9425 | 7:33 PM |
© 2019 CHS Inc.
