| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| Sep '19 | 498'6 | 0'2 | 499'2 | 497'0 | 498'4 | 498'4 | 4562 | 1:33 PM |
| Dec '19 | 514'4 | 1'0 | 515'2 | 511'6 | 513'2 | 513'4 | 5985 | 2:49 PM |
| Mar '20 | 527'4 | 1'2 | 528'0 | 524'6 | 526'4 | 526'2 | 3073 | 1:33 PM |
| May '20 | 537'2 | 1'2 | 538'0 | 535'0 | 535'4 | 536'0 | 588 | 1:33 PM |
| Jul '20 | 547'2 | 1'4 | 546'6 | 544'4 | 545'0 | 545'6 | 725 | 3:25 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Sep '19 | 391'4 | -1'6 | 395'4 | 387'6 | 393'2 | 393'2 | 17507 | 2:31 PM |
| Dec '19 | 404'6 | 0'4 | 406'4 | 399'2 | 404'0 | 404'2 | 30479 | 3:41 PM |
| Mar '20 | 420'0 | 1'6 | 421'4 | 413'6 | 417'6 | 418'2 | 7924 | 1:30 PM |
| May '20 | 431'0 | 2'2 | 431'6 | 424'4 | 428'6 | 428'6 | 2118 | 1:20 PM |
| Jul '20 | 440'6 | 2'2 | 442'0 | 434'0 | 438'2 | 438'4 | 1339 | 1:20 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Aug '19 | 104.625 | -0.350 | 105.125 | 104.000 | 105.050 | 104.975 | 1628 | 1:05 PM |
| Oct '19 | 99.400 | -1.700 | 100.950 | 98.625 | 100.950 | 101.100 | 21641 | 3:01 PM |
| Dec '19 | 104.300 | -1.800 | 106.100 | 103.525 | 106.100 | 106.100 | 11074 | 2:33 PM |
| Feb '20 | 109.725 | -1.525 | 111.250 | 108.900 | 111.250 | 111.250 | 8336 | 2:37 PM |
| Apr '20 | 111.900 | -1.600 | 113.375 | 111.225 | 113.200 | 113.500 | 4534 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Aug '19 | 137.350 | -1.050 | 138.725 | 136.650 | 138.550 | 138.400 | 1029 | 1:05 PM |
| Sep '19 | 133.250 | -3.175 | 136.425 | 131.925 | 136.425 | 136.425 | 5782 | 1:05 PM |
| Oct '19 | 132.525 | -2.950 | 135.450 | 130.975 | 135.250 | 135.475 | 7524 | 3:01 PM |
| Nov '19 | 132.300 | -2.775 | 135.075 | 130.800 | 135.075 | 135.075 | 2900 | 1:05 PM |
| Jan '20 | 130.425 | -2.700 | 132.900 | 128.800 | 132.850 | 133.125 | 1731 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Oct '19 | 59.300 | -3.000 | 61.600 | 59.300 | 61.575 | 62.300 | 22711 | 1:05 PM |
| Dec '19 | 58.775 | -2.775 | 60.800 | 58.625 | 60.800 | 61.550 | 16046 | 2:30 PM |
| Feb '20 | 66.350 | -2.225 | 67.775 | 66.050 | 67.775 | 68.575 | 8044 | 1:05 PM |
| Apr '20 | 72.200 | -1.850 | 73.475 | 71.950 | 73.250 | 74.050 | 3378 | 1:05 PM |
| May '20 | 78.500 | -2.150 | 79.500 | 78.500 | 79.500 | 80.650 | 14 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Sep '19 | 359'6 | -3'4 | 363'0 | 357'4 | 362'6 | 363'2 | 152021 | 3:48 PM |
| Dec '19 | 367'6 | -3'2 | 371'4 | 365'4 | 371'0 | 371'0 | 226633 | 3:55 PM |
| Mar '20 | 380'0 | -3'0 | 383'6 | 377'6 | 383'0 | 383'0 | 37909 | 3:40 PM |
| May '20 | 388'4 | -2'2 | 391'0 | 386'0 | 390'6 | 390'6 | 14235 | 3:40 PM |
| Jul '20 | 395'2 | -2'0 | 397'4 | 393'0 | 397'2 | 397'2 | 10506 | 2:39 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Sep '19 | 843'2 | -12'6 | 859'2 | 842'0 | 855'4 | 856'0 | 31848 | 1:30 PM |
| Nov '19 | 856'4 | -12'2 | 872'0 | 855'0 | 868'2 | 868'6 | 144859 | 3:59 PM |
| Jan '20 | 871'2 | -11'2 | 885'4 | 869'4 | 882'4 | 882'4 | 37747 | 3:44 PM |
| Mar '20 | 885'2 | -10'2 | 898'6 | 883'4 | 895'4 | 895'4 | 28924 | 2:32 PM |
| May '20 | 897'2 | -9'6 | 910'0 | 895'4 | 907'2 | 907'0 | 6348 | 2:30 PM |
© 2019 CHS Inc.
