| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| Mar '20 | 387'2 | -6'4 | 393'2 | 386'4 | 393'2 | 393'6 | 184087 | 3:48 PM |
| May '20 | 392'6 | -5'6 | 398'2 | 392'0 | 398'0 | 398'4 | 57680 | 3:56 PM |
| Jul '20 | 397'6 | -5'4 | 402'6 | 397'0 | 402'6 | 403'2 | 54023 | 3:10 PM |
| Sep '20 | 395'6 | -5'0 | 400'4 | 395'2 | 400'0 | 400'6 | 11728 | 1:30 PM |
| Dec '20 | 398'2 | -5'0 | 402'6 | 397'4 | 402'6 | 403'2 | 18977 | 1:30 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Mar '20 | 902'0 | -7'4 | 909'2 | 900'6 | 909'2 | 909'4 | 71264 | 4:37 PM |
| May '20 | 915'6 | -7'4 | 923'2 | 914'4 | 923'0 | 923'2 | 25034 | 3:53 PM |
| Jul '20 | 929'4 | -7'4 | 937'0 | 928'2 | 937'0 | 937'0 | 19090 | 3:45 PM |
| Aug '20 | 934'2 | -7'4 | 941'2 | 933'2 | 941'2 | 941'6 | 1838 | 1:30 PM |
| Sep '20 | 934'2 | -7'6 | 941'4 | 933'6 | 940'4 | 942'0 | 2071 | 1:30 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Mar '20 | 486'0 | -6'2 | 493'0 | 483'6 | 492'4 | 492'2 | 23588 | 1:30 PM |
| May '20 | 493'4 | -6'2 | 500'4 | 491'6 | 500'4 | 499'6 | 10506 | 1:30 PM |
| Jul '20 | 500'6 | -6'0 | 507'2 | 498'4 | 507'0 | 506'6 | 7625 | 2:58 PM |
| Sep '20 | 508'6 | -5'6 | 515'0 | 506'6 | 515'0 | 514'4 | 1973 | 1:30 PM |
| Dec '20 | 519'2 | -5'2 | 524'0 | 517'4 | 523'6 | 524'4 | 827 | 1:30 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Mar '20 | 303'2 | -13'2 | 316'6 | 303'0 | 315'4 | 316'4 | 813 | 1:30 PM |
| May '20 | 298'6 | -10'6 | 310'0 | 298'2 | 310'0 | 309'4 | 107 | 1:30 PM |
| Jul '20 | 289'4 | -12'0 | 302'4 | 289'0 | 302'4 | 301'4 | 91 | 1:30 PM |
| Sep '20 | 269'4 | -12'2 | 283'0 | 270'0 | 283'0 | 281'6 | 11 | 1:30 PM |
| Dec '20 | 264'6 | -7'2 | 273'0 | 265'0 | 273'0 | 272'0 | 9 | 1:30 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Feb '20 | 124.850 | 0.175 | 125.225 | 124.100 | 124.825 | 124.675 | 11990 | 1:05 PM |
| Apr '20 | 124.300 | 0.125 | 124.475 | 123.350 | 124.200 | 124.175 | 28509 | 1:05 PM |
| Jun '20 | 116.025 | -0.300 | 116.375 | 115.500 | 116.350 | 116.325 | 12900 | 2:30 PM |
| Aug '20 | 113.625 | -0.225 | 113.950 | 113.150 | 113.875 | 113.850 | 7400 | 1:05 PM |
| Oct '20 | 116.150 | -0.375 | 116.600 | 115.725 | 116.500 | 116.525 | 3592 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Feb '20 | 67.225 | -1.275 | 68.400 | 66.750 | 68.400 | 68.500 | 12464 | 1:05 PM |
| Apr '20 | 73.450 | -1.900 | 75.350 | 72.825 | 75.350 | 75.350 | 22484 | 2:48 PM |
| May '20 | 79.975 | -1.800 | 80.875 | 79.200 | 80.875 | 81.775 | 439 | 1:05 PM |
| Jun '20 | 86.400 | -1.425 | 87.675 | 85.450 | 87.675 | 87.825 | 7601 | 1:05 PM |
| Jul '20 | 87.150 | -1.350 | 88.300 | 86.250 | 88.300 | 88.500 | 3833 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jan '20 | 17.04 | 0.04 | 17.05 | 17.02 | 17.04 | 17.00 | 179 | 4:00 PM |
| Feb '20 | 18.00 | 0.02 | 18.28 | 17.93 | 18.05 | 17.98 | 885 | 4:00 PM |
| Mar '20 | 18.25 | 0.08 | 18.52 | 18.16 | 18.17 | 18.17 | 758 | 4:00 PM |
| Apr '20 | 18.00 | 0.09 | 18.24 | 17.82 | 17.91 | 17.91 | 345 | 4:00 PM |
| May '20 | 17.82 | 0.01 | 18.03 | 17.69 | 17.90 | 17.81 | 139 | 4:00 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Mar '20 | 2983 | -6 | 3005 | 2976 | 2985 | 2989 | 53934 | 1:30 PM |
| May '20 | 3025 | -7 | 3045 | 3019 | 3028 | 3032 | 31864 | 2:30 PM |
| Jul '20 | 3068 | -9 | 3089 | 3064 | 3074 | 3077 | 15969 | 2:30 PM |
| Aug '20 | 3083 | -9 | 3103 | 3080 | 3093 | 3092 | 2471 | 2:30 PM |
| Sep '20 | 3095 | -9 | 3114 | 3092 | 3105 | 3104 | 1777 | 1:30 PM |
© 2020 CHS Inc.
