| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| May '19 | 523'2 | -4'2 | 529'4 | 521'6 | 527'4 | 527'4 | 3139 | 2:59 PM |
| Jul '19 | 529'4 | -1'6 | 533'4 | 528'4 | 531'2 | 531'2 | 4002 | 2:55 PM |
| Sep '19 | 536'6 | -2'0 | 541'0 | 536'4 | 539'4 | 538'6 | 749 | 3:54 PM |
| Dec '19 | 552'0 | -1'2 | 555'6 | 551'6 | 554'0 | 553'2 | 257 | 1:31 PM |
| Mar '20 | 566'0 | -1'0 | 569'4 | 566'0 | 569'4 | 567'0 | 215 | 1:31 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| May '19 | 420'0 | -0'4 | 423'4 | 415'2 | 421'2 | 420'4 | 20198 | 3:01 PM |
| Jul '19 | 425'6 | -0'4 | 430'0 | 420'6 | 426'2 | 426'2 | 28172 | 3:58 PM |
| Sep '19 | 434'6 | 0'0 | 437'6 | 430'2 | 437'2 | 434'6 | 9781 | 3:54 PM |
| Dec '19 | 456'0 | -0'4 | 461'0 | 452'0 | 457'6 | 456'4 | 4468 | 1:30 PM |
| Mar '20 | 476'6 | -0'6 | 480'2 | 472'6 | 480'2 | 477'4 | 1125 | 3:48 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Apr '19 | 128.525 | 1.600 | 128.600 | 127.100 | 127.250 | 126.925 | 3759 | 1:05 PM |
| Jun '19 | 122.675 | 0.300 | 122.775 | 121.625 | 122.625 | 122.375 | 22454 | 1:05 PM |
| Aug '19 | 119.750 | 0.200 | 119.950 | 118.725 | 119.700 | 119.550 | 15150 | 1:05 PM |
| Oct '19 | 120.100 | -0.100 | 120.450 | 119.125 | 120.200 | 120.200 | 10188 | 1:05 PM |
| Dec '19 | 123.875 | 0.050 | 124.175 | 123.025 | 123.725 | 123.825 | 7166 | 2:30 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Apr '19 | 145.700 | 0.375 | 145.875 | 145.450 | 145.450 | 145.325 | 748 | 1:05 PM |
| May '19 | 151.525 | 0.925 | 151.800 | 150.275 | 150.825 | 150.600 | 5546 | 1:05 PM |
| Aug '19 | 160.675 | 0.225 | 161.400 | 159.825 | 160.525 | 160.450 | 7303 | 3:30 PM |
| Sep '19 | 162.075 | 0.225 | 162.675 | 161.150 | 161.750 | 161.850 | 2322 | 1:05 PM |
| Oct '19 | 162.400 | 0.375 | 162.950 | 161.475 | 162.050 | 162.025 | 1156 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| May '19 | 90.200 | 1.275 | 90.350 | 87.700 | 88.750 | 88.925 | 552 | 3:07 PM |
| Jun '19 | 96.750 | 0.625 | 97.025 | 94.350 | 96.525 | 96.125 | 19684 | 2:30 PM |
| Jul '19 | 100.550 | -0.075 | 101.225 | 98.600 | 100.625 | 100.625 | 7341 | 1:05 PM |
| Aug '19 | 101.775 | 0.025 | 102.800 | 99.875 | 101.800 | 101.750 | 8164 | 3:16 PM |
| Oct '19 | 94.350 | -0.225 | 95.300 | 92.275 | 94.625 | 94.575 | 8527 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| May '19 | 358'4 | 0'2 | 359'2 | 357'0 | 358'0 | 358'2 | 102302 | 3:56 PM |
| Jul '19 | 367'2 | 0'2 | 367'6 | 365'6 | 366'4 | 367'0 | 109463 | 3:53 PM |
| Sep '19 | 375'0 | 0'0 | 375'4 | 373'6 | 374'6 | 375'0 | 33300 | 1:30 PM |
| Dec '19 | 386'2 | -0'4 | 387'2 | 385'0 | 386'2 | 386'6 | 31666 | 3:04 PM |
| Mar '20 | 400'2 | -0'4 | 401'0 | 399'0 | 400'0 | 400'6 | 7164 | 1:30 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| May '19 | 880'4 | 1'4 | 882'0 | 876'4 | 878'6 | 879'0 | 77262 | 2:30 PM |
| Jul '19 | 894'2 | 1'6 | 895'4 | 890'2 | 892'4 | 892'4 | 56698 | 3:53 PM |
| Aug '19 | 900'0 | 1'4 | 901'0 | 896'2 | 898'4 | 898'4 | 5114 | 1:30 PM |
| Sep '19 | 904'6 | 1'2 | 906'0 | 900'6 | 903'2 | 903'4 | 3113 | 1:30 PM |
| Nov '19 | 913'4 | 1'2 | 915'2 | 910'0 | 912'2 | 912'2 | 21872 | 1:30 PM |
© 2019 CHS Inc.
