| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| Dec '18 | 585'6 | 7'6 | 578'0 | 15 | 4:33 AM | |||
| Mar '19 | 578'2 | -3'2 | 581'0 | 577'4 | 581'0 | 581'4 | 4223 | 4:59 AM |
| May '19 | 582'6 | -3'0 | 582'6 | 582'2 | 582'2 | 585'6 | 1575 | 4:59 AM |
| Jul '19 | 591'0 | 10'2 | 591'2 | 581'0 | 582'0 | 580'6 | 805 | 4:59 AM |
| Sep '19 | 598'0 | 9'6 | 598'6 | 588'6 | 588'6 | 588'2 | 626 | 4:59 AM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '18 | 484'4 | 15'6 | 468'6 | 5 | 4:59 AM | |||
| Mar '19 | 509'4 | -2'4 | 513'4 | 508'6 | 513'0 | 512'0 | 28828 | 4:59 AM |
| May '19 | 520'2 | -2'4 | 523'2 | 520'0 | 522'0 | 522'6 | 8618 | 4:59 AM |
| Jul '19 | 529'2 | -2'6 | 532'4 | 528'6 | 532'0 | 532'0 | 5282 | 4:59 AM |
| Sep '19 | 542'0 | -2'6 | 544'2 | 542'0 | 544'2 | 544'6 | 1082 | 4:59 AM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '18 | 117.900 | -0.050 | 118.275 | 117.350 | 117.950 | 117.950 | 10269 | 4:09 PM |
| Feb '19 | 121.525 | -0.275 | 122.000 | 120.600 | 121.800 | 121.800 | 24549 | 4:09 PM |
| Apr '19 | 123.625 | 0.150 | 123.850 | 122.575 | 123.425 | 123.475 | 13457 | 4:09 PM |
| Jun '19 | 115.100 | 0.525 | 115.275 | 113.775 | 114.500 | 114.575 | 9344 | 4:09 PM |
| Aug '19 | 112.225 | 0.175 | 112.375 | 111.325 | 112.000 | 112.050 | 3831 | 4:09 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jan '19 | 144.375 | 0.175 | 144.950 | 143.300 | 144.425 | 144.200 | 5478 | 2:57 PM |
| Mar '19 | 141.875 | -0.075 | 142.425 | 141.050 | 142.200 | 141.950 | 4745 | 1:05 PM |
| Apr '19 | 142.525 | 0.000 | 142.875 | 141.550 | 142.875 | 142.525 | 1617 | 4:07 PM |
| May '19 | 142.850 | -0.200 | 143.425 | 141.925 | 143.250 | 143.050 | 989 | 1:05 PM |
| Aug '19 | 147.100 | 0.000 | 147.450 | 146.200 | 147.200 | 147.100 | 430 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '18 | 54.250 | -0.275 | 55.200 | 54.125 | 54.925 | 54.525 | 8652 | 4:09 PM |
| Feb '19 | 67.875 | 0.975 | 67.950 | 66.075 | 67.575 | 66.900 | 19587 | 2:30 PM |
| Apr '19 | 72.325 | 1.050 | 72.400 | 70.650 | 72.000 | 71.275 | 10781 | 4:09 PM |
| May '19 | 76.875 | 0.525 | 77.200 | 75.900 | 77.125 | 76.350 | 136 | 2:30 PM |
| Jun '19 | 84.000 | 0.375 | 84.375 | 82.900 | 84.225 | 83.625 | 6808 | 4:09 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '18 | 373'4 | -0'4 | 374'2 | 372'6 | 374'2 | 374'0 | 2243 | 4:57 AM |
| Mar '19 | 384'2 | -1'2 | 385'0 | 383'4 | 384'4 | 385'4 | 113297 | 5:00 AM |
| May '19 | 391'4 | -1'2 | 392'4 | 391'0 | 391'6 | 392'6 | 32696 | 5:00 AM |
| Jul '19 | 397'6 | -1'4 | 398'6 | 397'2 | 398'2 | 399'2 | 21798 | 5:00 AM |
| Sep '19 | 398'2 | -1'0 | 399'0 | 397'6 | 399'0 | 399'2 | 9670 | 5:00 AM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jan '19 | 911'6 | -5'0 | 913'6 | 909'2 | 912'0 | 916'6 | 112608 | 5:00 AM |
| Mar '19 | 924'2 | -4'6 | 926'0 | 921'6 | 925'0 | 929'0 | 64706 | 5:00 AM |
| May '19 | 937'0 | -4'6 | 938'6 | 934'4 | 937'0 | 941'6 | 28866 | 5:00 AM |
| Jul '19 | 947'0 | -6'2 | 950'0 | 946'0 | 949'0 | 953'2 | 15900 | 5:00 AM |
| Aug '19 | 951'4 | -5'4 | 953'6 | 951'0 | 953'6 | 957'0 | 716 | 5:00 AM |
© 2018 CHS Inc.
