| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| Dec '18 | 585'6 | 0'2 | 587'4 | 585'0 | 585'0 | 585'4 | 1629 | 8:07 PM |
| Mar '19 | 594'4 | -0'2 | 594'4 | 594'4 | 594'4 | 594'6 | 577 | 8:07 PM |
| May '19 | 601'2 | -3'4 | 606'2 | 601'0 | 605'4 | 604'6 | 296 | 8:07 PM |
| Jul '19 | 607'6 | -3'6 | 609'4 | 607'6 | 609'4 | 611'4 | 51 | 8:07 PM |
| Sep '19 | 612'6 | -4'2 | 615'2 | 614'6 | 614'6 | 617'0 | 3 | 8:07 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '18 | 507'6 | 0'0 | 509'0 | 507'2 | 508'4 | 507'6 | 27385 | 8:07 PM |
| Mar '19 | 532'6 | 0'2 | 534'0 | 532'6 | 534'0 | 532'4 | 17730 | 8:07 PM |
| May '19 | 546'6 | 0'6 | 546'6 | 546'6 | 546'6 | 546'0 | 7321 | 8:07 PM |
| Jul '19 | 553'4 | 1'2 | 553'4 | 553'4 | 553'4 | 552'2 | 1751 | 8:07 PM |
| Sep '19 | 567'0 | -7'2 | 571'6 | 566'4 | 570'6 | 574'2 | 131 | 8:07 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Oct '18 | 112.800 | 0.550 | 113.050 | 112.300 | 112.850 | 112.250 | 3829 | 1:05 PM |
| Dec '18 | 118.075 | 1.300 | 118.400 | 117.350 | 117.450 | 116.775 | 23247 | 4:10 PM |
| Feb '19 | 122.475 | 1.325 | 122.875 | 121.850 | 122.050 | 121.150 | 14901 | 4:10 PM |
| Apr '19 | 123.400 | 1.225 | 123.800 | 122.800 | 122.900 | 122.175 | 8372 | 4:10 PM |
| Jun '19 | 115.650 | 1.125 | 115.900 | 114.900 | 115.000 | 114.525 | 5657 | 4:10 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Oct '18 | 155.650 | 1.000 | 155.800 | 155.300 | 155.300 | 154.650 | 839 | 4:09 PM |
| Nov '18 | 156.925 | 2.825 | 157.050 | 155.250 | 155.300 | 154.100 | 3496 | 3:32 PM |
| Jan '19 | 151.725 | 2.975 | 152.000 | 149.750 | 149.975 | 148.750 | 6601 | 1:05 PM |
| Mar '19 | 149.475 | 2.425 | 149.675 | 148.125 | 148.225 | 147.050 | 2602 | 1:05 PM |
| Apr '19 | 150.200 | 1.925 | 150.400 | 149.325 | 149.475 | 148.275 | 1016 | 4:09 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '18 | 53.175 | 1.575 | 53.925 | 51.275 | 52.200 | 51.600 | 20483 | 4:10 PM |
| Feb '19 | 60.300 | 1.275 | 61.025 | 58.775 | 59.550 | 59.025 | 10230 | 4:10 PM |
| Apr '19 | 66.150 | 0.425 | 66.950 | 65.425 | 66.175 | 65.725 | 7662 | 1:05 PM |
| May '19 | 72.000 | 0.325 | 72.300 | 71.550 | 71.800 | 71.675 | 86 | 1:05 PM |
| Jun '19 | 78.425 | 0.475 | 79.300 | 78.150 | 78.800 | 77.950 | 3204 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '18 | 369'2 | -0'2 | 369'6 | 369'0 | 369'2 | 369'4 | 140542 | 8:07 PM |
| Mar '19 | 381'4 | -0'2 | 381'6 | 381'0 | 381'4 | 381'6 | 64247 | 8:07 PM |
| May '19 | 389'2 | 0'0 | 389'2 | 388'6 | 389'0 | 389'2 | 17476 | 8:07 PM |
| Jul '19 | 395'0 | 0'2 | 395'0 | 394'4 | 394'6 | 394'6 | 18990 | 8:07 PM |
| Sep '19 | 396'6 | 0'4 | 396'6 | 396'2 | 396'2 | 396'2 | 2450 | 8:07 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Nov '18 | 855'0 | -3'4 | 858'0 | 854'6 | 857'4 | 858'4 | 124570 | 8:08 PM |
| Jan '19 | 869'0 | -3'4 | 871'6 | 868'4 | 871'2 | 872'4 | 83140 | 8:08 PM |
| Mar '19 | 882'0 | -3'6 | 884'2 | 881'6 | 884'2 | 885'6 | 37858 | 8:08 PM |
| May '19 | 895'6 | -3'6 | 898'4 | 895'4 | 898'0 | 899'4 | 10279 | 8:08 PM |
| Jul '19 | 906'2 | -4'0 | 909'0 | 906'2 | 909'0 | 910'2 | 5930 | 8:08 PM |
© 2018 CHS Inc.
