| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| May '20 | 532'4 | 2'4 | 535'6 | 527'0 | 529'0 | 530'0 | 3893 | 3:21 PM |
| Jul '20 | 544'0 | 3'4 | 546'6 | 537'6 | 540'0 | 540'4 | 3715 | 3:21 PM |
| Sep '20 | 553'0 | 4'2 | 555'0 | 546'2 | 548'0 | 548'6 | 1268 | 1:31 PM |
| Dec '20 | 564'2 | 5'0 | 564'6 | 556'4 | 557'6 | 559'2 | 609 | 3:21 PM |
| Mar '21 | 574'6 | 4'4 | 575'0 | 572'0 | 572'0 | 570'2 | 121 | 3:23 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| May '20 | 492'0 | 14'0 | 493'2 | 478'0 | 478'0 | 478'0 | 34243 | 1:30 PM |
| Jul '20 | 499'0 | 13'6 | 500'0 | 484'4 | 485'0 | 485'2 | 36408 | 2:30 PM |
| Sep '20 | 505'6 | 13'6 | 506'2 | 491'4 | 492'0 | 492'0 | 11412 | 1:30 PM |
| Dec '20 | 515'4 | 13'4 | 516'0 | 502'0 | 502'6 | 502'0 | 7720 | 1:30 PM |
| Mar '21 | 524'2 | 12'6 | 525'0 | 512'0 | 512'0 | 511'4 | 907 | 1:30 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Apr '20 | 94.000 | 1.175 | 94.575 | 90.550 | 93.000 | 92.825 | 3359 | 1:05 PM |
| Jun '20 | 84.375 | -2.300 | 86.875 | 82.875 | 86.150 | 86.675 | 28466 | 1:05 PM |
| Aug '20 | 90.750 | -1.450 | 92.000 | 88.600 | 91.600 | 92.200 | 19198 | 1:05 PM |
| Oct '20 | 96.650 | -1.150 | 97.775 | 94.900 | 97.125 | 97.800 | 10411 | 1:05 PM |
| Dec '20 | 100.300 | -1.175 | 101.500 | 98.925 | 100.500 | 101.475 | 9488 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Apr '20 | 119.525 | -0.350 | 120.200 | 116.575 | 118.000 | 119.875 | 824 | 1:05 PM |
| May '20 | 118.950 | -0.425 | 120.000 | 116.525 | 118.150 | 119.375 | 5858 | 1:05 PM |
| Aug '20 | 128.875 | 1.325 | 129.750 | 125.300 | 126.675 | 127.550 | 5946 | 1:05 PM |
| Sep '20 | 129.375 | 1.025 | 130.200 | 126.025 | 127.575 | 128.350 | 1415 | 1:05 PM |
| Oct '20 | 129.900 | 0.550 | 130.800 | 127.025 | 128.000 | 129.350 | 776 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Apr '20 | 42.800 | -0.325 | 43.000 | 42.000 | 42.000 | 43.125 | 2772 | 1:05 PM |
| May '20 | 43.425 | -2.475 | 44.950 | 43.250 | 44.475 | 45.900 | 340 | 1:05 PM |
| Jun '20 | 48.675 | -2.775 | 50.525 | 48.550 | 49.900 | 51.450 | 16824 | 1:05 PM |
| Jul '20 | 54.750 | -2.100 | 56.075 | 54.325 | 55.500 | 56.850 | 7815 | 1:05 PM |
| Aug '20 | 57.000 | -1.850 | 58.400 | 56.800 | 57.800 | 58.850 | 4863 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| May '20 | 331'6 | 1'6 | 333'4 | 328'0 | 330'6 | 330'0 | 169665 | 3:59 PM |
| Jul '20 | 336'6 | 1'2 | 338'6 | 333'0 | 336'0 | 335'4 | 148850 | 3:56 PM |
| Sep '20 | 341'6 | 1'2 | 343'0 | 337'6 | 341'4 | 340'4 | 23399 | 2:30 PM |
| Dec '20 | 350'6 | 1'4 | 352'0 | 347'0 | 350'0 | 349'2 | 32083 | 2:38 PM |
| Mar '21 | 362'2 | 2'0 | 363'2 | 359'0 | 361'0 | 360'2 | 4269 | 1:30 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| May '20 | 863'4 | 9'0 | 867'0 | 853'6 | 855'4 | 854'4 | 105524 | 3:41 PM |
| Jul '20 | 871'0 | 9'2 | 873'6 | 861'2 | 861'4 | 861'6 | 94086 | 3:48 PM |
| Aug '20 | 873'4 | 9'0 | 876'4 | 864'4 | 867'0 | 864'4 | 5772 | 1:30 PM |
| Sep '20 | 872'2 | 8'0 | 873'6 | 864'4 | 866'4 | 864'2 | 2520 | 3:47 PM |
| Nov '20 | 875'6 | 7'6 | 877'0 | 867'2 | 867'4 | 868'0 | 29950 | 4:44 PM |
© 2020 CHS Inc.
