| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| Jul '19 | 541'4 | 0'0 | 542'2 | 539'6 | 542'0 | 541'4 | 3942 | 6:17 AM |
| Sep '19 | 548'6 | 0'2 | 549'4 | 547'0 | 549'2 | 548'4 | 5082 | 6:17 AM |
| Dec '19 | 560'6 | -0'2 | 560'6 | 558'4 | 559'4 | 561'0 | 705 | 6:17 AM |
| Mar '20 | 573'2 | -10'4 | 578'0 | 572'0 | 578'0 | 583'6 | 481 | 6:17 AM |
| May '20 | 581'2 | -10'4 | 583'0 | 580'0 | 582'6 | 591'6 | 143 | 6:17 AM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jul '19 | 453'2 | -4'2 | 456'6 | 451'4 | 456'2 | 457'4 | 29405 | 6:16 AM |
| Sep '19 | 465'2 | -2'6 | 467'4 | 461'2 | 465'2 | 468'0 | 38237 | 6:16 AM |
| Dec '19 | 485'0 | -5'0 | 488'2 | 483'0 | 485'2 | 490'0 | 12136 | 6:16 AM |
| Mar '20 | 507'4 | -3'4 | 508'0 | 504'4 | 507'2 | 511'0 | 3667 | 6:16 AM |
| May '20 | 518'6 | -5'2 | 519'4 | 517'4 | 518'0 | 524'0 | 1988 | 6:16 AM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jun '19 | 108.500 | -0.950 | 109.350 | 108.350 | 109.250 | 109.450 | 3213 | 6:00 AM |
| Aug '19 | 104.550 | -1.000 | 105.775 | 104.475 | 105.425 | 105.550 | 20380 | 6:00 AM |
| Oct '19 | 106.100 | -0.950 | 107.175 | 106.025 | 106.950 | 107.050 | 11100 | 1:05 PM |
| Dec '19 | 110.350 | -1.075 | 111.525 | 110.250 | 111.400 | 111.425 | 8208 | 6:01 AM |
| Feb '20 | 114.525 | -0.950 | 115.750 | 114.400 | 115.275 | 115.475 | 2468 | 6:01 AM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Aug '19 | 136.525 | -0.725 | 137.875 | 135.725 | 137.400 | 137.250 | 3888 | 2:30 PM |
| Sep '19 | 137.000 | -0.600 | 138.175 | 136.300 | 137.625 | 137.600 | 1971 | 6:01 AM |
| Oct '19 | 137.425 | -0.275 | 138.350 | 136.825 | 137.875 | 137.700 | 1576 | 6:01 AM |
| Nov '19 | 137.825 | -0.150 | 138.650 | 137.200 | 138.025 | 137.975 | 806 | 6:00 AM |
| Jan '20 | 136.050 | 0.050 | 136.675 | 135.325 | 136.450 | 136.000 | 458 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jul '19 | 81.625 | 0.150 | 82.075 | 80.925 | 81.050 | 81.475 | 13051 | 6:01 AM |
| Aug '19 | 83.000 | 1.300 | 83.175 | 80.925 | 81.050 | 81.700 | 21098 | 6:00 AM |
| Oct '19 | 77.450 | 0.850 | 77.750 | 76.025 | 76.125 | 76.600 | 11288 | 6:00 AM |
| Dec '19 | 76.450 | 0.850 | 76.550 | 74.500 | 74.500 | 75.600 | 5631 | 6:01 AM |
| Feb '20 | 79.975 | 0.725 | 80.100 | 78.200 | 78.475 | 79.250 | 1527 | 6:00 AM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jul '19 | 439'4 | -1'4 | 442'0 | 436'4 | 441'4 | 441'0 | 193331 | 6:17 AM |
| Sep '19 | 445'6 | -0'4 | 447'6 | 442'0 | 446'2 | 446'2 | 105330 | 6:17 AM |
| Dec '19 | 453'2 | 0'0 | 455'2 | 449'0 | 453'2 | 453'2 | 157137 | 6:17 AM |
| Mar '20 | 459'0 | 0'2 | 460'6 | 454'6 | 458'6 | 458'6 | 30280 | 6:17 AM |
| May '20 | 460'4 | 0'2 | 462'2 | 456'6 | 460'6 | 460'2 | 7796 | 6:17 AM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jul '19 | 899'0 | -4'2 | 902'0 | 896'4 | 901'2 | 903'2 | 149148 | 6:17 AM |
| Aug '19 | 905'4 | -4'0 | 908'2 | 903'0 | 907'4 | 909'4 | 34078 | 6:17 AM |
| Sep '19 | 911'6 | -4'2 | 915'0 | 910'0 | 914'0 | 916'0 | 17119 | 6:17 AM |
| Nov '19 | 925'2 | -3'4 | 928'4 | 922'6 | 927'0 | 928'6 | 115911 | 6:17 AM |
| Jan '20 | 937'6 | -3'2 | 940'4 | 935'4 | 939'0 | 941'0 | 16386 | 6:17 AM |
© 2019 CHS Inc.
