| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| Dec '18 | 358'4 | -2'0 | 360'6 | 358'0 | 360'2 | 360'4 | 148370 | 11:33 PM |
| Mar '19 | 370'6 | -1'6 | 372'4 | 370'2 | 372'2 | 372'4 | 46879 | 11:33 PM |
| May '19 | 378'2 | -2'0 | 380'2 | 377'6 | 380'0 | 380'2 | 19263 | 11:33 PM |
| Jul '19 | 383'4 | -2'2 | 385'6 | 383'4 | 385'2 | 385'6 | 13439 | 11:33 PM |
| Sep '19 | 387'6 | -2'2 | 389'4 | 387'4 | 389'4 | 390'0 | 3298 | 11:33 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Nov '18 | 842'4 | 1'4 | 843'4 | 837'2 | 841'2 | 841'0 | 74829 | 11:33 PM |
| Jan '19 | 856'4 | 1'2 | 857'2 | 851'4 | 855'2 | 855'2 | 27230 | 11:33 PM |
| Mar '19 | 869'6 | 1'2 | 870'4 | 864'6 | 868'0 | 868'4 | 8482 | 11:33 PM |
| May '19 | 883'2 | 1'2 | 884'0 | 878'4 | 882'0 | 882'0 | 4900 | 11:33 PM |
| Jul '19 | 894'6 | 2'0 | 894'6 | 889'2 | 892'4 | 892'6 | 7114 | 11:33 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '18 | 522'6 | -4'2 | 525'6 | 520'0 | 525'2 | 527'0 | 55279 | 11:33 PM |
| Mar '19 | 541'2 | -4'2 | 544'4 | 539'0 | 544'4 | 545'4 | 12996 | 11:33 PM |
| May '19 | 553'4 | -3'6 | 556'6 | 551'4 | 556'6 | 557'2 | 4252 | 11:33 PM |
| Jul '19 | 556'2 | -3'0 | 558'6 | 553'4 | 558'6 | 559'2 | 2426 | 11:33 PM |
| Sep '19 | 568'6 | 3'2 | 572'6 | 565'0 | 565'0 | 565'4 | 531 | 11:33 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '18 | 257'6 | -1'4 | 259'0 | 257'6 | 259'0 | 259'2 | 858 | 10:56 PM |
| Mar '19 | 264'0 | 6'2 | 264'0 | 262'0 | 263'0 | 257'6 | 231 | 10:56 PM |
| May '19 | 267'6 | 6'4 | 261'2 | 0 | 10:56 PM | |||
| Jul '19 | 271'2 | 6'4 | 264'6 | 0 | 10:56 PM | |||
| Sep '19 | 274'2 | 6'0 | 268'2 | 0 | 10:56 PM | |||
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Oct '18 | 112.175 | -0.900 | 113.200 | 111.875 | 112.650 | 113.075 | 12935 | 4:31 PM |
| Dec '18 | 117.000 | -1.450 | 118.225 | 116.650 | 117.850 | 118.450 | 27271 | 4:31 PM |
| Feb '19 | 121.300 | -0.950 | 122.000 | 120.825 | 121.725 | 122.250 | 10872 | 4:32 PM |
| Apr '19 | 122.600 | -0.825 | 123.025 | 122.050 | 122.725 | 123.425 | 6179 | 4:31 PM |
| Jun '19 | 115.400 | -0.600 | 115.650 | 114.900 | 115.375 | 116.000 | 3713 | 4:31 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Oct '18 | 61.000 | 0.700 | 61.250 | 60.000 | 60.775 | 60.300 | 7699 | 4:32 PM |
| Dec '18 | 56.975 | -0.425 | 58.350 | 56.550 | 57.400 | 57.400 | 20013 | 4:10 PM |
| Feb '19 | 65.450 | 0.525 | 65.600 | 64.425 | 64.875 | 64.925 | 8730 | 4:31 PM |
| Apr '19 | 70.225 | 0.300 | 70.325 | 69.425 | 69.925 | 69.925 | 4712 | 4:31 PM |
| May '19 | 75.325 | 0.100 | 75.500 | 74.925 | 74.925 | 75.225 | 60 | 4:31 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Sep '18 | 16.13 | 123 | 5:17 PM | |||||
| Oct '18 | 15.91 | -0.08 | 15.96 | 15.91 | 15.96 | 15.99 | 187 | 11:06 PM |
| Nov '18 | 16.37 | -0.02 | 16.37 | 16.37 | 16.37 | 16.39 | 203 | 6:31 PM |
| Dec '18 | 16.27 | 154 | 10:53 PM | |||||
| Jan '19 | 16.08 | 45 | 10:53 PM | |||||
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Oct '18 | 3066 | 19 | 3067 | 3040 | 3050 | 3047 | 27247 | 11:33 PM |
| Dec '18 | 3090 | 15 | 3094 | 3064 | 3077 | 3075 | 50748 | 11:33 PM |
| Jan '19 | 3101 | 14 | 3102 | 3077 | 3085 | 3087 | 12088 | 11:33 PM |
| Mar '19 | 3095 | 10 | 3098 | 3073 | 3085 | 3085 | 6247 | 11:34 PM |
| May '19 | 3085 | 6 | 3085 | 3068 | 3079 | 3079 | 5005 | 11:34 PM |
© 2018 CHS Inc.
