| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| Dec '19 | 367'0 | 9'2 | 368'6 | 358'2 | 358'2 | 357'6 | 664 | 1:20 PM |
| Mar '20 | 377'6 | 6'4 | 380'2 | 371'2 | 371'4 | 371'2 | 161118 | 3:58 PM |
| May '20 | 384'2 | 6'2 | 387'0 | 378'2 | 378'2 | 378'0 | 29855 | 3:21 PM |
| Jul '20 | 390'0 | 6'2 | 392'4 | 384'0 | 384'2 | 383'6 | 24612 | 3:34 PM |
| Sep '20 | 390'2 | 5'4 | 392'6 | 385'0 | 385'0 | 384'6 | 6107 | 3:05 PM |
| Dec '20 | 393'2 | 5'2 | 396'2 | 388'0 | 388'0 | 388'0 | 17977 | 2:49 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jan '20 | 898'2 | 4'6 | 901'6 | 888'2 | 893'0 | 893'4 | 119120 | 3:57 PM |
| Mar '20 | 912'4 | 4'4 | 916'0 | 902'4 | 907'4 | 908'0 | 72557 | 3:47 PM |
| May '20 | 926'0 | 4'2 | 929'6 | 916'6 | 921'0 | 921'6 | 18108 | 1:30 PM |
| Jul '20 | 938'6 | 3'6 | 942'6 | 930'4 | 934'0 | 935'0 | 19879 | 2:31 PM |
| Aug '20 | 943'2 | 3'6 | 946'6 | 935'2 | 939'2 | 939'4 | 883 | 3:35 PM |
| Sep '20 | 940'4 | 2'6 | 943'0 | 934'2 | 937'4 | 937'6 | 466 | 1:30 PM |
| Nov '20 | 943'2 | 2'2 | 947'0 | 936'6 | 940'0 | 941'0 | 9033 | 3:01 PM |
| Jan '21 | 948'0 | 1'4 | 951'0 | 942'2 | 945'6 | 946'4 | 834 | 1:30 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '19 | 539'2 | 8'4 | 544'0 | 528'6 | 529'6 | 530'6 | 61 | 1:20 PM |
| Mar '20 | 530'2 | 11'0 | 534'2 | 516'2 | 518'0 | 519'2 | 62142 | 2:37 PM |
| May '20 | 533'0 | 10'2 | 537'0 | 520'0 | 521'2 | 522'6 | 12406 | 1:30 PM |
| Jul '20 | 536'0 | 10'0 | 539'6 | 523'2 | 524'4 | 526'0 | 12229 | 3:27 PM |
| Sep '20 | 542'0 | 9'2 | 545'4 | 530'0 | 531'2 | 532'6 | 5379 | 1:30 PM |
| Dec '20 | 551'6 | 8'4 | 555'6 | 541'0 | 541'6 | 543'2 | 3588 | 1:30 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '19 | 324'2 | 9'0 | 315'2 | 0 | 1:20 PM | |||
| Mar '20 | 302'6 | 9'0 | 303'6 | 293'0 | 293'0 | 293'6 | 421 | 1:30 PM |
| May '20 | 299'4 | 9'4 | 299'6 | 289'4 | 291'2 | 290'0 | 18 | 2:31 PM |
| Jul '20 | 292'0 | 9'4 | 282'4 | 3 | 1:20 PM | |||
| Sep '20 | 281'6 | 6'0 | 280'4 | 280'4 | 280'4 | 275'6 | 3 | 1:20 PM |
| Dec '20 | 269'6 | 5'0 | 264'6 | 0 | 3:08 PM | |||
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '19 | 120.425 | -0.150 | 120.650 | 119.950 | 120.400 | 120.575 | 4418 | 2:31 PM |
| Feb '20 | 125.100 | -0.225 | 125.550 | 124.650 | 125.100 | 125.325 | 21604 | 2:31 PM |
| Apr '20 | 126.200 | 0.325 | 126.400 | 125.650 | 125.675 | 125.875 | 13340 | 1:05 PM |
| Jun '20 | 117.850 | -0.075 | 118.000 | 117.375 | 117.600 | 117.925 | 8293 | 2:34 PM |
| Aug '20 | 115.175 | -0.250 | 115.375 | 114.775 | 115.000 | 115.425 | 2487 | 1:05 PM |
| Oct '20 | 116.550 | -0.225 | 116.725 | 116.150 | 116.400 | 116.775 | 1158 | 1:05 PM |
| Dec '20 | 119.200 | 0.000 | 119.325 | 118.625 | 119.000 | 119.200 | 453 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '19 | 61.000 | 0.300 | 61.050 | 60.500 | 60.700 | 60.700 | 4024 | 1:05 PM |
| Feb '20 | 68.650 | 0.925 | 69.175 | 67.200 | 67.700 | 67.725 | 21077 | 3:25 PM |
| Apr '20 | 74.625 | 0.375 | 75.275 | 73.775 | 74.025 | 74.250 | 10740 | 1:05 PM |
| May '20 | 80.825 | 0.275 | 81.425 | 80.475 | 81.375 | 80.550 | 63 | 1:05 PM |
| Jun '20 | 86.475 | 0.100 | 87.125 | 85.850 | 86.275 | 86.375 | 6978 | 1:05 PM |
| Jul '20 | 86.825 | 0.100 | 87.350 | 86.250 | 86.775 | 86.725 | 3703 | 1:05 PM |
| Aug '20 | 86.500 | 0.125 | 86.825 | 85.875 | 86.275 | 86.375 | 3989 | 1:05 PM |
| Oct '20 | 73.650 | 0.025 | 73.775 | 73.225 | 73.225 | 73.625 | 773 | 1:05 PM |
| Dec '20 | 68.575 | -0.175 | 68.750 | 68.400 | 68.750 | 68.750 | 276 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '19 | 19.43 | 0.06 | 19.47 | 19.41 | 19.46 | 19.37 | 304 | 4:00 PM |
| Jan '20 | 18.24 | 0.05 | 18.30 | 18.03 | 18.22 | 18.19 | 561 | 4:00 PM |
| Feb '20 | 17.67 | 0.11 | 17.67 | 17.41 | 17.54 | 17.56 | 188 | 4:00 PM |
| Mar '20 | 17.22 | 0.09 | 17.23 | 17.03 | 17.15 | 17.13 | 127 | 4:00 PM |
| Apr '20 | 17.03 | 0.04 | 17.05 | 16.91 | 16.99 | 16.99 | 75 | 4:00 PM |
| May '20 | 17.06 | 0.08 | 17.08 | 16.91 | 16.95 | 16.98 | 46 | 4:00 PM |
| Jun '20 | 17.10 | 0.02 | 17.14 | 17.04 | 17.06 | 17.08 | 82 | 4:00 PM |
| Jul '20 | 17.36 | 0.02 | 17.40 | 17.32 | 17.34 | 17.34 | 52 | 4:00 PM |
| Aug '20 | 17.54 | 0.07 | 17.54 | 17.48 | 17.50 | 17.47 | 61 | 4:00 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '19 | 2926 | -7 | 2942 | 2929 | 2942 | 2933 | 226 | 1:20 PM |
| Jan '20 | 2942 | -8 | 2977 | 2931 | 2950 | 2950 | 78165 | 3:03 PM |
| Mar '20 | 2987 | -6 | 3018 | 2974 | 2995 | 2993 | 65405 | 2:36 PM |
| May '20 | 3025 | -9 | 3054 | 3015 | 3035 | 3034 | 23322 | 1:30 PM |
| Jul '20 | 3063 | -11 | 3089 | 3055 | 3076 | 3074 | 11998 | 1:30 PM |
| Aug '20 | 3081 | -11 | 3101 | 3074 | 3093 | 3092 | 1763 | 1:30 PM |
| Sep '20 | 3089 | -12 | 3105 | 3083 | 3105 | 3101 | 1201 | 1:20 PM |
| Oct '20 | 3085 | -16 | 3105 | 3082 | 3099 | 3101 | 1358 | 1:20 PM |
| Dec '20 | 3102 | -18 | 3123 | 3100 | 3122 | 3120 | 3890 | 1:30 PM |
© 2019 CHS Inc.
