| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| Dec '20 | 394'6 | -3'6 | 397'2 | 394'2 | 397'2 | 398'4 | 260553 | 7:50 PM |
| Mar '21 | 399'6 | -1'6 | 401'2 | 399'2 | 400'4 | 401'4 | 131493 | 7:50 PM |
| May '21 | 402'2 | -1'0 | 403'2 | 401'4 | 402'4 | 403'2 | 35215 | 7:50 PM |
| Jul '21 | 403'2 | -1'0 | 404'4 | 403'0 | 404'0 | 404'2 | 31769 | 7:50 PM |
| Sep '21 | 385'2 | 1'6 | 385'2 | 383'2 | 383'6 | 383'4 | 8392 | 7:50 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Nov '20 | 1048'4 | -3'2 | 1051'2 | 1047'0 | 1051'0 | 1051'6 | 59735 | 7:50 PM |
| Jan '21 | 1048'4 | -2'0 | 1050'4 | 1046'6 | 1050'2 | 1050'4 | 148295 | 7:50 PM |
| Mar '21 | 1040'0 | -0'2 | 1042'0 | 1038'6 | 1040'6 | 1040'2 | 37014 | 7:50 PM |
| May '21 | 1036'2 | 0'0 | 1038'4 | 1035'0 | 1036'0 | 1036'2 | 16083 | 7:50 PM |
| Jul '21 | 1035'0 | 0'2 | 1037'2 | 1033'6 | 1034'6 | 1034'6 | 14414 | 7:50 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '20 | 541'4 | -0'4 | 543'4 | 540'4 | 541'4 | 542'0 | 21870 | 7:49 PM |
| Mar '21 | 548'4 | -0'4 | 550'4 | 548'0 | 548'0 | 549'0 | 10000 | 7:49 PM |
| May '21 | 553'4 | -1'2 | 556'0 | 553'4 | 554'2 | 554'6 | 3059 | 7:49 PM |
| Jul '21 | 558'2 | -1'2 | 560'4 | 558'0 | 558'0 | 559'4 | 3088 | 7:49 PM |
| Sep '21 | 565'4 | 0'0 | 565'4 | 565'4 | 565'4 | 565'4 | 642 | 7:49 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '20 | 299'2 | 0'0 | 300'2 | 299'2 | 300'2 | 299'2 | 384 | 7:28 PM |
| Mar '21 | 297'0 | 1'4 | 298'0 | 294'2 | 296'0 | 295'4 | 238 | 7:28 PM |
| May '21 | 298'2 | 2'0 | 297'4 | 296'0 | 296'0 | 296'2 | 25 | 7:24 PM |
| Jul '21 | 299'4 | 1'2 | 298'0 | 298'0 | 298'0 | 298'2 | 7 | 7:00 PM |
| Sep '21 | 285'6 | 5'2 | 280'4 | 0 | 1:20 PM | |||
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Oct '20 | 106.275 | 0.425 | 107.500 | 105.775 | 106.250 | 105.850 | 377 | 1:05 PM |
| Dec '20 | 107.975 | 3.300 | 108.325 | 104.450 | 104.650 | 104.675 | 28827 | 3:38 PM |
| Feb '21 | 110.375 | 2.675 | 110.650 | 107.500 | 107.650 | 107.700 | 14309 | 1:05 PM |
| Apr '21 | 113.525 | 2.150 | 113.825 | 111.200 | 111.375 | 111.375 | 9959 | 3:17 PM |
| Jun '21 | 107.750 | 1.775 | 107.950 | 105.700 | 105.700 | 105.975 | 6494 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '20 | 65.625 | -0.750 | 66.150 | 64.200 | 65.800 | 66.375 | 16811 | 2:30 PM |
| Feb '21 | 65.600 | -0.600 | 66.150 | 64.550 | 65.725 | 66.200 | 7523 | 1:05 PM |
| Apr '21 | 68.325 | -0.425 | 68.800 | 67.275 | 68.400 | 68.750 | 3106 | 1:05 PM |
| May '21 | 72.775 | -0.775 | 72.975 | 72.200 | 72.500 | 73.550 | 33 | 1:05 PM |
| Jun '21 | 78.000 | -0.225 | 78.350 | 76.975 | 77.375 | 78.225 | 1538 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Oct '20 | 21.59 | 23 | 7:42 PM | |||||
| Nov '20 | 23.28 | 0.00 | 23.28 | 23.28 | 23.28 | 23.28 | 689 | 6:56 PM |
| Dec '20 | 20.30 | -0.08 | 20.30 | 20.30 | 20.30 | 20.38 | 480 | 5:59 PM |
| Jan '21 | 17.84 | -0.18 | 17.84 | 17.84 | 17.84 | 18.02 | 255 | 5:59 PM |
| Feb '21 | 16.73 | 26 | 5:50 PM | |||||
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '20 | 3766 | -3 | 3776 | 3762 | 3772 | 3769 | 50259 | 7:49 PM |
| Jan '21 | 3699 | -3 | 3708 | 3696 | 3708 | 3702 | 15191 | 7:50 PM |
| Mar '21 | 3590 | 0 | 3596 | 3585 | 3593 | 3590 | 10389 | 7:49 PM |
| May '21 | 3501 | 0 | 3507 | 3499 | 3501 | 3501 | 7593 | 7:50 PM |
| Jul '21 | 3480 | -1 | 3484 | 3480 | 3484 | 3481 | 4569 | 7:50 PM |
© 2020 CHS Inc.
