| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| May '20 | 342'2 | 1'0 | 342'4 | 341'4 | 341'6 | 341'2 | 108485 | 12:44 AM |
| Jul '20 | 348'2 | 0'6 | 348'2 | 347'2 | 347'6 | 347'4 | 56826 | 12:43 AM |
| Sep '20 | 352'6 | 0'6 | 352'6 | 351'4 | 352'0 | 352'0 | 20266 | 12:43 AM |
| Dec '20 | 360'4 | 0'6 | 360'4 | 359'4 | 360'0 | 359'6 | 31074 | 12:42 AM |
| Mar '21 | 370'2 | 1'0 | 370'2 | 369'2 | 369'4 | 369'2 | 4611 | 12:42 AM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| May '20 | 886'2 | 4'0 | 887'4 | 882'2 | 882'4 | 882'2 | 75012 | 12:43 AM |
| Jul '20 | 891'4 | 5'0 | 892'2 | 886'4 | 886'4 | 886'4 | 41309 | 12:43 AM |
| Aug '20 | 890'6 | 4'6 | 891'0 | 886'2 | 886'2 | 886'0 | 3516 | 12:43 AM |
| Sep '20 | 881'0 | 3'2 | 882'2 | 877'4 | 877'6 | 877'6 | 2504 | 12:43 AM |
| Nov '20 | 879'2 | 4'6 | 879'4 | 873'6 | 874'0 | 874'4 | 17389 | 12:43 AM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| May '20 | 489'4 | 2'6 | 489'6 | 486'0 | 486'6 | 486'6 | 21118 | 12:43 AM |
| Jul '20 | 495'4 | 2'6 | 495'6 | 492'2 | 492'4 | 492'6 | 16301 | 12:43 AM |
| Sep '20 | 502'4 | 2'6 | 502'4 | 499'0 | 500'0 | 499'6 | 4957 | 12:43 AM |
| Dec '20 | 512'2 | 1'4 | 512'2 | 510'0 | 510'0 | 510'6 | 1998 | 12:43 AM |
| Mar '21 | 520'6 | 0'0 | 520'6 | 520'6 | 520'6 | 520'6 | 741 | 12:43 AM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| May '20 | 261'0 | -0'4 | 261'2 | 260'0 | 261'0 | 261'4 | 314 | 12:31 AM |
| Jul '20 | 263'6 | 0'2 | 268'4 | 261'4 | 267'2 | 263'4 | 137 | 12:31 AM |
| Sep '20 | 259'4 | 1'6 | 262'0 | 262'0 | 262'0 | 257'6 | 1 | 12:31 AM |
| Dec '20 | 256'0 | 2'4 | 253'4 | 0 | 1:20 PM | |||
| Mar '21 | 260'0 | 2'4 | 257'4 | 0 | 7:00 PM | |||
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Apr '20 | 99.200 | -1.750 | 102.000 | 98.400 | 100.500 | 100.950 | 9637 | 1:05 PM |
| Jun '20 | 89.075 | -0.350 | 90.400 | 86.350 | 88.975 | 89.425 | 22473 | 3:41 PM |
| Aug '20 | 90.625 | 0.175 | 91.125 | 87.850 | 90.375 | 90.450 | 11875 | 1:05 PM |
| Oct '20 | 94.425 | 0.100 | 94.975 | 91.700 | 94.075 | 94.325 | 6491 | 1:05 PM |
| Dec '20 | 98.350 | 0.025 | 99.050 | 95.825 | 97.600 | 98.325 | 4627 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Apr '20 | 53.950 | -4.500 | 58.250 | 53.950 | 58.100 | 58.450 | 10163 | 1:05 PM |
| May '20 | 53.125 | -4.500 | 56.350 | 53.125 | 56.350 | 57.625 | 1074 | 1:05 PM |
| Jun '20 | 59.775 | -4.475 | 63.250 | 59.750 | 63.225 | 64.250 | 22368 | 1:05 PM |
| Jul '20 | 63.075 | -3.725 | 66.000 | 62.325 | 65.875 | 66.800 | 9868 | 1:05 PM |
| Aug '20 | 63.100 | -3.025 | 65.850 | 62.300 | 65.850 | 66.125 | 7740 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Mar '20 | 16.22 | 20 | 5:03 PM | |||||
| Apr '20 | 14.85 | -0.01 | 14.85 | 14.85 | 14.85 | 14.86 | 487 | 9:22 PM |
| May '20 | 13.10 | -0.05 | 13.15 | 13.05 | 13.12 | 13.15 | 573 | 11:25 PM |
| Jun '20 | 13.32 | 500 | 10:42 PM | |||||
| Jul '20 | 14.15 | 370 | 9:57 PM | |||||
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| May '20 | 3258 | 3 | 3269 | 3251 | 3260 | 3255 | 27916 | 12:43 AM |
| Jul '20 | 3212 | 3 | 3217 | 3205 | 3215 | 3209 | 18423 | 12:44 AM |
| Aug '20 | 3154 | 4 | 3164 | 3148 | 3152 | 3150 | 3363 | 12:44 AM |
| Sep '20 | 3114 | 5 | 3126 | 3110 | 3113 | 3109 | 2122 | 12:43 AM |
| Oct '20 | 3094 | 8 | 3100 | 3081 | 3088 | 3086 | 1816 | 12:43 AM |
© 2020 CHS Inc.
