| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| Mar '19 | 374'6 | 0'0 | 376'4 | 373'0 | 374'6 | 374'6 | 193053 | 3:41 PM |
| May '19 | 382'6 | -0'2 | 385'0 | 381'4 | 383'0 | 383'0 | 157176 | 3:46 PM |
| Jul '19 | 390'4 | -0'2 | 392'6 | 389'2 | 390'6 | 390'6 | 37684 | 3:38 PM |
| Sep '19 | 394'2 | 0'2 | 395'6 | 392'6 | 394'0 | 394'0 | 11306 | 3:52 PM |
| Dec '19 | 399'2 | 0'0 | 401'0 | 398'2 | 399'4 | 399'2 | 18106 | 2:40 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Mar '19 | 907'4 | 4'0 | 909'6 | 901'2 | 905'2 | 903'4 | 92073 | 4:36 PM |
| May '19 | 921'4 | 3'6 | 923'6 | 915'4 | 919'6 | 917'6 | 74614 | 3:29 PM |
| Jul '19 | 935'0 | 3'6 | 936'6 | 929'0 | 932'6 | 931'2 | 29224 | 2:30 PM |
| Aug '19 | 940'2 | 3'4 | 941'6 | 934'6 | 938'0 | 936'6 | 1573 | 1:22 PM |
| Sep '19 | 943'4 | 3'4 | 944'4 | 937'6 | 941'4 | 940'0 | 988 | 1:30 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Mar '19 | 504'2 | -2'6 | 508'6 | 499'2 | 507'6 | 507'0 | 77011 | 2:30 PM |
| May '19 | 507'0 | -3'4 | 512'2 | 503'0 | 511'2 | 510'4 | 69089 | 3:29 PM |
| Jul '19 | 509'2 | -4'0 | 514'4 | 504'6 | 514'0 | 513'2 | 30860 | 1:30 PM |
| Sep '19 | 518'4 | -3'4 | 523'2 | 514'0 | 522'2 | 522'0 | 5138 | 3:19 PM |
| Dec '19 | 532'4 | -3'2 | 536'6 | 528'4 | 535'4 | 535'6 | 4974 | 2:31 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Mar '19 | 275'6 | -6'2 | 281'6 | 275'0 | 281'0 | 282'0 | 985 | 1:30 PM |
| May '19 | 280'6 | -5'6 | 285'0 | 279'2 | 285'0 | 286'4 | 417 | 1:30 PM |
| Jul '19 | 280'6 | -5'0 | 281'4 | 279'2 | 281'4 | 285'6 | 62 | 1:20 PM |
| Sep '19 | 271'6 | -4'6 | 271'6 | 271'6 | 271'6 | 276'4 | 34 | 1:20 PM |
| Dec '19 | 263'6 | -6'0 | 269'6 | 30 | 1:30 PM | |||
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Feb '19 | 126.625 | 0.500 | 126.700 | 126.025 | 126.300 | 126.125 | 4893 | 1:05 PM |
| Apr '19 | 127.175 | -0.200 | 127.625 | 126.750 | 127.500 | 127.375 | 15867 | 1:05 PM |
| Jun '19 | 118.075 | -0.200 | 118.450 | 117.675 | 118.400 | 118.275 | 9309 | 1:05 PM |
| Aug '19 | 114.375 | -0.275 | 114.725 | 114.000 | 114.675 | 114.650 | 8179 | 1:05 PM |
| Oct '19 | 115.700 | -0.250 | 115.900 | 115.175 | 115.850 | 115.950 | 4259 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Apr '19 | 59.525 | 0.825 | 60.275 | 58.125 | 58.700 | 58.700 | 14077 | 1:05 PM |
| May '19 | 68.450 | 0.750 | 68.900 | 67.500 | 67.750 | 67.700 | 161 | 1:05 PM |
| Jun '19 | 76.725 | 0.250 | 77.525 | 76.100 | 76.275 | 76.475 | 7614 | 1:05 PM |
| Jul '19 | 80.025 | 0.025 | 80.775 | 79.600 | 79.700 | 80.000 | 4242 | 1:05 PM |
| Aug '19 | 80.450 | -0.100 | 80.975 | 80.025 | 80.250 | 80.550 | 2907 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Feb '19 | 13.97 | -0.01 | 13.99 | 13.96 | 13.99 | 13.98 | 128 | 4:00 PM |
| Mar '19 | 14.53 | -0.03 | 14.64 | 14.42 | 14.57 | 14.56 | 383 | 4:00 PM |
| Apr '19 | 14.43 | -0.03 | 14.53 | 14.35 | 14.48 | 14.46 | 205 | 4:00 PM |
| May '19 | 14.80 | -0.02 | 14.84 | 14.72 | 14.84 | 14.82 | 182 | 4:00 PM |
| Jun '19 | 15.30 | 0.00 | 15.32 | 15.24 | 15.26 | 15.30 | 76 | 4:00 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Mar '19 | 3065 | 10 | 3075 | 3054 | 3060 | 3055 | 46516 | 1:30 PM |
| May '19 | 3105 | 9 | 3116 | 3095 | 3101 | 3096 | 37167 | 1:30 PM |
| Jul '19 | 3146 | 9 | 3157 | 3136 | 3142 | 3137 | 11742 | 1:30 PM |
| Aug '19 | 3164 | 9 | 3174 | 3155 | 3159 | 3155 | 1887 | 1:30 PM |
| Sep '19 | 3183 | 11 | 3187 | 3176 | 3185 | 3172 | 1579 | 3:18 PM |
© 2019 CHS Inc.
