| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| Mar '20 | 377'0 | -1'4 | 380'4 | 376'2 | 378'2 | 378'4 | 145754 | 3:39 PM |
| May '20 | 380'6 | -2'0 | 384'2 | 380'0 | 382'2 | 382'6 | 156218 | 3:49 PM |
| Jul '20 | 383'4 | -2'0 | 387'0 | 383'0 | 385'2 | 385'4 | 48142 | 2:43 PM |
| Sep '20 | 382'0 | -2'0 | 385'2 | 381'0 | 383'6 | 384'0 | 12363 | 3:12 PM |
| Dec '20 | 386'0 | -2'4 | 389'4 | 385'2 | 387'6 | 388'4 | 26699 | 1:30 PM |
| Mar '21 | 395'2 | -2'6 | 398'6 | 394'2 | 397'2 | 398'0 | 1112 | 1:30 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Mar '20 | 890'4 | -2'2 | 902'0 | 887'4 | 892'0 | 892'6 | 107976 | 3:32 PM |
| May '20 | 899'0 | -2'0 | 910'2 | 896'2 | 900'2 | 901'0 | 104620 | 3:18 PM |
| Jul '20 | 909'6 | -1'2 | 920'0 | 907'4 | 909'4 | 911'0 | 47716 | 2:38 PM |
| Aug '20 | 913'0 | -0'6 | 922'4 | 911'0 | 913'6 | 913'6 | 4513 | 1:30 PM |
| Sep '20 | 913'2 | -0'2 | 921'2 | 911'6 | 914'2 | 913'4 | 3605 | 1:21 PM |
| Nov '20 | 917'4 | 0'0 | 924'4 | 915'6 | 917'0 | 917'4 | 24623 | 3:13 PM |
| Jan '21 | 920'2 | -0'2 | 926'6 | 918'6 | 920'4 | 920'4 | 5082 | 1:30 PM |
| Mar '21 | 911'6 | -1'2 | 918'4 | 910'4 | 913'0 | 913'0 | 7487 | 1:30 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Mar '20 | 551'0 | -9'0 | 569'0 | 550'4 | 559'6 | 560'0 | 72746 | 2:33 PM |
| May '20 | 552'0 | -7'2 | 568'2 | 551'0 | 559'2 | 559'2 | 84361 | 1:30 PM |
| Jul '20 | 552'0 | -6'6 | 567'0 | 551'2 | 559'2 | 558'6 | 30619 | 2:30 PM |
| Sep '20 | 558'0 | -6'4 | 572'2 | 557'2 | 567'0 | 564'4 | 11241 | 1:30 PM |
| Dec '20 | 567'6 | -6'4 | 581'2 | 567'0 | 574'0 | 574'2 | 6624 | 1:30 PM |
| Mar '21 | 575'6 | -6'6 | 588'6 | 575'4 | 583'0 | 582'4 | 666 | 1:30 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Mar '20 | 296'0 | -2'4 | 299'6 | 293'4 | 298'2 | 298'4 | 482 | 1:30 PM |
| May '20 | 298'0 | -1'4 | 301'6 | 296'0 | 299'6 | 299'4 | 586 | 1:30 PM |
| Jul '20 | 292'4 | -1'4 | 295'4 | 290'4 | 293'2 | 294'0 | 67 | 1:20 PM |
| Sep '20 | 275'0 | -1'4 | 276'4 | 0 | 1:20 PM | |||
| Dec '20 | 268'6 | -0'2 | 270'0 | 267'0 | 269'0 | 269'0 | 8 | 1:20 PM |
| Mar '21 | 268'6 | -0'2 | 269'0 | 0 | 1:20 PM | |||
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Feb '20 | 119.725 | -0.375 | 120.175 | 118.800 | 120.175 | 120.100 | 1980 | 1:05 PM |
| Apr '20 | 118.250 | -0.900 | 119.150 | 116.950 | 119.050 | 119.150 | 33041 | 4:37 PM |
| Jun '20 | 110.275 | -0.650 | 110.950 | 108.900 | 110.925 | 110.925 | 23354 | 2:30 PM |
| Aug '20 | 109.400 | -0.450 | 109.875 | 108.250 | 109.875 | 109.850 | 16569 | 1:05 PM |
| Oct '20 | 113.275 | -0.225 | 113.600 | 112.425 | 113.500 | 113.500 | 10473 | 1:05 PM |
| Dec '20 | 117.525 | -0.250 | 117.950 | 116.800 | 117.875 | 117.775 | 3432 | 1:05 PM |
| Feb '21 | 120.000 | -0.350 | 120.425 | 119.475 | 120.225 | 120.350 | 531 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Apr '20 | 67.025 | 0.150 | 67.150 | 66.050 | 66.500 | 66.875 | 11309 | 1:05 PM |
| May '20 | 74.025 | -0.450 | 74.300 | 73.800 | 74.000 | 74.475 | 189 | 1:05 PM |
| Jun '20 | 81.850 | -0.100 | 82.100 | 81.100 | 81.600 | 81.950 | 5845 | 1:05 PM |
| Jul '20 | 82.725 | -0.350 | 83.000 | 82.275 | 82.725 | 83.075 | 2947 | 1:05 PM |
| Aug '20 | 82.125 | -0.425 | 82.400 | 81.775 | 82.225 | 82.550 | 2497 | 1:05 PM |
| Oct '20 | 70.700 | -0.200 | 70.975 | 70.175 | 70.600 | 70.900 | 1811 | 1:05 PM |
| Dec '20 | 65.400 | -0.350 | 65.675 | 65.075 | 65.300 | 65.750 | 995 | 1:05 PM |
| Feb '21 | 68.700 | -0.300 | 68.925 | 68.475 | 68.500 | 69.000 | 309 | 1:05 PM |
| Apr '21 | 72.150 | 0.000 | 72.200 | 72.200 | 72.200 | 72.150 | 36 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Feb '20 | 17.01 | 0.06 | 17.04 | 17.00 | 17.02 | 16.95 | 244 | 4:00 PM |
| Mar '20 | 16.64 | -0.02 | 16.77 | 16.61 | 16.66 | 16.66 | 435 | 4:00 PM |
| Apr '20 | 16.56 | -0.16 | 16.82 | 16.50 | 16.75 | 16.72 | 344 | 4:00 PM |
| May '20 | 16.71 | -0.17 | 16.94 | 16.67 | 16.87 | 16.88 | 158 | 4:00 PM |
| Jun '20 | 16.98 | -0.14 | 17.18 | 16.94 | 17.15 | 17.12 | 102 | 4:00 PM |
| Jul '20 | 17.31 | -0.09 | 17.49 | 17.28 | 17.47 | 17.40 | 50 | 4:00 PM |
| Aug '20 | 17.39 | -0.12 | 17.59 | 17.39 | 17.56 | 17.51 | 31 | 4:00 PM |
| Sep '20 | 17.55 | -0.08 | 17.70 | 17.55 | 17.63 | 17.63 | 40 | 4:00 PM |
| Oct '20 | 17.51 | -0.09 | 17.60 | 17.51 | 17.60 | 17.60 | 31 | 4:00 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Mar '20 | 2892 | -37 | 2958 | 2890 | 2927 | 2929 | 70113 | 3:35 PM |
| May '20 | 2948 | -35 | 3012 | 2946 | 2983 | 2983 | 99046 | 3:54 PM |
| Jul '20 | 3001 | -30 | 3059 | 3000 | 3031 | 3031 | 36712 | 3:07 PM |
| Aug '20 | 3016 | -26 | 3069 | 3014 | 3042 | 3042 | 5815 | 1:30 PM |
| Sep '20 | 3023 | -25 | 3075 | 3022 | 3048 | 3048 | 3438 | 1:30 PM |
| Oct '20 | 3028 | -23 | 3076 | 3028 | 3049 | 3051 | 2877 | 1:21 PM |
| Dec '20 | 3060 | -22 | 3106 | 3059 | 3081 | 3082 | 10806 | 1:30 PM |
| Jan '21 | 3058 | -22 | 3104 | 3056 | 3077 | 3080 | 2296 | 1:21 PM |
| Mar '21 | 3022 | -26 | 3070 | 3019 | 3042 | 3048 | 2551 | 1:21 PM |
© 2020 CHS Inc.
