| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| Jul '19 | 454'6 | 1'6 | 464'2 | 450'4 | 458'2 | 453'0 | 261820 | 1:30 PM |
| Sep '19 | 461'4 | 3'2 | 468'6 | 457'0 | 463'0 | 458'2 | 174372 | 1:30 PM |
| Dec '19 | 468'4 | 5'0 | 473'0 | 463'6 | 468'0 | 463'4 | 228448 | 1:30 PM |
| Mar '20 | 473'0 | 5'4 | 476'0 | 468'6 | 471'4 | 467'4 | 42429 | 1:30 PM |
| May '20 | 474'0 | 5'4 | 476'4 | 470'0 | 470'6 | 468'4 | 13496 | 1:20 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jul '19 | 912'6 | 16'0 | 914'0 | 900'6 | 901'0 | 896'6 | 150621 | 1:30 PM |
| Aug '19 | 919'2 | 16'2 | 920'6 | 907'4 | 908'0 | 903'0 | 39895 | 1:30 PM |
| Sep '19 | 926'2 | 16'2 | 927'4 | 914'4 | 915'0 | 910'0 | 13125 | 1:30 PM |
| Nov '19 | 939'4 | 16'0 | 940'4 | 927'4 | 928'6 | 923'4 | 98284 | 1:30 PM |
| Jan '20 | 950'6 | 15'6 | 951'6 | 938'6 | 940'0 | 935'0 | 14112 | 1:30 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jul '19 | 539'4 | 1'0 | 549'2 | 537'4 | 540'2 | 538'4 | 64437 | 1:30 PM |
| Sep '19 | 542'6 | 0'6 | 553'0 | 539'4 | 542'6 | 542'0 | 58093 | 1:30 PM |
| Dec '19 | 554'0 | 0'6 | 563'4 | 552'0 | 555'0 | 553'2 | 26276 | 1:30 PM |
| Mar '20 | 564'2 | 1'2 | 572'2 | 562'0 | 565'0 | 563'0 | 8398 | 1:30 PM |
| May '20 | 567'4 | 2'4 | 572'4 | 564'0 | 566'2 | 565'0 | 3567 | 1:30 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jul '19 | 297'4 | -5'2 | 307'6 | 296'0 | 303'2 | 302'6 | 609 | 1:30 PM |
| Sep '19 | 292'4 | -4'0 | 299'4 | 291'2 | 297'6 | 296'4 | 240 | 1:30 PM |
| Dec '19 | 291'2 | -0'6 | 296'4 | 290'4 | 295'0 | 292'0 | 441 | 1:30 PM |
| Mar '20 | 294'6 | -0'2 | 295'6 | 295'6 | 295'6 | 295'0 | 5 | 1:20 PM |
| May '20 | 293'6 | 0'4 | 293'2 | 0 | 1:20 PM | |||
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jun '19 | 109.450 | 0.675 | 109.475 | 108.450 | 108.925 | 108.775 | 2485 | 1:05 PM |
| Aug '19 | 105.625 | 1.350 | 106.000 | 104.400 | 104.850 | 104.275 | 16060 | 1:05 PM |
| Oct '19 | 106.700 | 1.225 | 106.950 | 105.275 | 105.825 | 105.475 | 9154 | 1:05 PM |
| Dec '19 | 110.675 | 0.725 | 111.050 | 109.675 | 110.475 | 109.950 | 6703 | 1:05 PM |
| Feb '20 | 114.600 | 0.500 | 114.900 | 113.700 | 114.450 | 114.100 | 2684 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jul '19 | 83.050 | 1.700 | 83.275 | 80.525 | 81.050 | 81.350 | 14273 | 1:05 PM |
| Aug '19 | 82.250 | 1.625 | 82.425 | 79.900 | 80.225 | 80.625 | 19661 | 1:05 PM |
| Oct '19 | 76.775 | 1.675 | 77.050 | 74.050 | 74.800 | 75.100 | 12192 | 1:05 PM |
| Dec '19 | 75.275 | 1.125 | 75.500 | 73.100 | 74.000 | 74.150 | 8338 | 1:05 PM |
| Feb '20 | 78.900 | 0.875 | 79.050 | 76.875 | 77.800 | 78.025 | 2777 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jun '19 | 16.28 | -0.03 | 16.31 | 16.27 | 16.27 | 16.31 | 147 | 1:35 PM |
| Jul '19 | 16.80 | -0.05 | 16.91 | 16.78 | 16.89 | 16.85 | 331 | 2:11 PM |
| Aug '19 | 17.15 | -0.02 | 17.19 | 17.04 | 17.19 | 17.17 | 196 | 2:01 PM |
| Sep '19 | 17.44 | 0.00 | 17.46 | 17.33 | 17.46 | 17.44 | 125 | 2:12 PM |
| Oct '19 | 17.56 | 0.10 | 17.56 | 17.40 | 17.47 | 17.46 | 121 | 2:21 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jul '19 | 3243 | 8 | 3272 | 3229 | 3240 | 3235 | 49880 | 1:30 PM |
| Aug '19 | 3257 | 10 | 3284 | 3242 | 3251 | 3247 | 9994 | 1:30 PM |
| Sep '19 | 3276 | 12 | 3302 | 3252 | 3269 | 3264 | 6791 | 1:30 PM |
| Oct '19 | 3293 | 12 | 3319 | 3277 | 3283 | 3281 | 4387 | 1:30 PM |
| Dec '19 | 3330 | 11 | 3356 | 3310 | 3325 | 3319 | 36045 | 1:30 PM |
© 2019 CHS Inc.
