| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| Sep '18 | 592'2 | -4'0 | 596'0 | 592'0 | 595'0 | 596'2 | 3077 | 11:47 PM |
| Dec '18 | 609'4 | -3'6 | 613'4 | 609'2 | 613'0 | 613'2 | 3639 | 11:47 PM |
| Mar '19 | 628'0 | -0'4 | 628'0 | 628'0 | 628'0 | 628'4 | 908 | 11:47 PM |
| May '19 | 636'4 | 11'0 | 638'2 | 630'6 | 630'6 | 625'4 | 585 | 11:47 PM |
| Jul '19 | 640'6 | 11'0 | 640'6 | 634'0 | 634'0 | 629'6 | 143 | 11:47 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Sep '18 | 545'4 | -2'0 | 553'2 | 544'6 | 549'4 | 547'4 | 17016 | 11:47 PM |
| Dec '18 | 573'0 | -2'0 | 580'4 | 572'0 | 577'0 | 575'0 | 26782 | 11:47 PM |
| Mar '19 | 597'0 | -2'0 | 604'4 | 596'2 | 600'0 | 599'0 | 10210 | 11:47 PM |
| May '19 | 609'2 | -2'2 | 614'2 | 608'6 | 613'2 | 611'4 | 2403 | 11:47 PM |
| Jul '19 | 605'4 | -2'6 | 611'2 | 605'4 | 610'0 | 608'2 | 1126 | 11:47 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Aug '18 | 108.325 | 0.000 | 109.000 | 108.100 | 108.525 | 108.325 | 1515 | 4:10 PM |
| Oct '18 | 109.275 | 0.275 | 109.750 | 108.725 | 109.225 | 109.000 | 15710 | 1:05 PM |
| Dec '18 | 113.200 | 0.400 | 113.525 | 112.575 | 113.100 | 112.800 | 7694 | 4:10 PM |
| Feb '19 | 116.875 | 0.425 | 117.075 | 116.150 | 116.700 | 116.450 | 4107 | 4:10 PM |
| Apr '19 | 118.075 | 0.475 | 118.200 | 117.225 | 117.650 | 117.600 | 2529 | 4:10 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Aug '18 | 150.275 | 1.225 | 150.400 | 148.975 | 149.350 | 149.050 | 963 | 4:08 PM |
| Sep '18 | 150.125 | 0.975 | 150.500 | 148.900 | 149.400 | 149.150 | 4031 | 3:01 PM |
| Oct '18 | 150.225 | 0.950 | 150.550 | 148.725 | 149.525 | 149.275 | 4101 | 1:05 PM |
| Nov '18 | 150.350 | 0.725 | 150.625 | 148.950 | 149.850 | 149.625 | 1449 | 1:05 PM |
| Jan '19 | 149.000 | 0.625 | 149.225 | 147.675 | 148.600 | 148.375 | 857 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Oct '18 | 55.475 | 3.000 | 55.475 | 53.550 | 53.550 | 52.475 | 22165 | 4:10 PM |
| Dec '18 | 52.450 | 3.000 | 52.450 | 50.500 | 50.500 | 49.450 | 10637 | 2:45 PM |
| Feb '19 | 59.350 | 3.000 | 59.350 | 57.075 | 57.075 | 56.350 | 8027 | 4:10 PM |
| Apr '19 | 65.700 | 2.750 | 65.925 | 63.650 | 63.675 | 62.950 | 4466 | 4:10 PM |
| May '19 | 72.375 | 2.375 | 72.500 | 71.000 | 71.000 | 70.000 | 74 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Sep '18 | 364'0 | -1'2 | 365'2 | 363'4 | 365'0 | 365'2 | 79361 | 11:47 PM |
| Dec '18 | 378'2 | -1'4 | 379'6 | 378'0 | 379'4 | 379'6 | 109870 | 11:47 PM |
| Mar '19 | 390'0 | -1'4 | 391'2 | 389'6 | 391'0 | 391'4 | 22509 | 11:47 PM |
| May '19 | 397'0 | -1'4 | 398'2 | 397'0 | 397'4 | 398'4 | 7061 | 11:47 PM |
| Jul '19 | 402'4 | -1'6 | 404'0 | 402'4 | 403'2 | 404'2 | 8306 | 11:47 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Sep '18 | 879'6 | -5'6 | 887'4 | 879'0 | 884'6 | 885'4 | 19406 | 11:48 PM |
| Nov '18 | 891'4 | -5'4 | 898'6 | 890'2 | 896'0 | 897'0 | 148118 | 11:48 PM |
| Jan '19 | 903'4 | -5'6 | 910'6 | 902'4 | 908'0 | 909'2 | 34894 | 11:48 PM |
| Mar '19 | 914'4 | -5'2 | 921'6 | 913'6 | 919'6 | 919'6 | 16941 | 11:48 PM |
| May '19 | 925'6 | -4'6 | 932'0 | 925'0 | 930'0 | 930'4 | 6870 | 11:48 PM |
© 2018 CHS Inc.
