| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| Dec '18 | 367'0 | -3'6 | 371'0 | 366'0 | 370'4 | 370'6 | 153391 | 3:50 PM |
| Mar '19 | 379'4 | -3'4 | 383'0 | 378'4 | 382'6 | 383'0 | 71204 | 2:53 PM |
| May '19 | 387'0 | -3'2 | 390'2 | 386'0 | 390'0 | 390'2 | 22674 | 1:30 PM |
| Jul '19 | 392'6 | -3'0 | 395'6 | 391'4 | 395'2 | 395'6 | 18608 | 3:27 PM |
| Sep '19 | 394'4 | -2'2 | 397'2 | 393'0 | 396'4 | 396'6 | 2966 | 1:30 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Nov '18 | 856'6 | -6'6 | 866'2 | 856'2 | 865'2 | 863'4 | 105441 | 3:45 PM |
| Jan '19 | 870'4 | -7'2 | 880'2 | 870'0 | 879'2 | 877'6 | 62373 | 3:32 PM |
| Mar '19 | 883'4 | -7'0 | 893'0 | 883'0 | 892'2 | 890'4 | 23427 | 3:03 PM |
| May '19 | 897'0 | -6'6 | 906'2 | 896'4 | 905'0 | 903'6 | 9901 | 1:30 PM |
| Jul '19 | 907'4 | -6'2 | 916'4 | 907'0 | 915'2 | 913'6 | 7479 | 3:28 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '18 | 514'6 | 1'6 | 518'4 | 510'6 | 513'0 | 513'0 | 43842 | 3:20 PM |
| Mar '19 | 534'2 | 0'6 | 537'6 | 531'0 | 532'6 | 533'4 | 16349 | 1:30 PM |
| May '19 | 547'0 | 1'2 | 549'4 | 543'4 | 545'0 | 545'6 | 6571 | 1:30 PM |
| Jul '19 | 552'6 | 1'0 | 555'2 | 549'2 | 551'0 | 551'6 | 5666 | 3:48 PM |
| Sep '19 | 562'4 | -0'2 | 565'2 | 560'2 | 561'6 | 562'6 | 1081 | 1:30 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '18 | 295'2 | 0'0 | 300'0 | 294'4 | 296'2 | 295'2 | 402 | 1:30 PM |
| Mar '19 | 287'0 | 0'0 | 291'2 | 286'0 | 291'0 | 287'0 | 143 | 1:30 PM |
| May '19 | 287'6 | 1'4 | 290'4 | 286'6 | 290'0 | 286'2 | 14 | 1:20 PM |
| Jul '19 | 289'6 | 1'4 | 288'2 | 0 | 1:20 PM | |||
| Sep '19 | 286'6 | 0'6 | 286'0 | 0 | 1:20 PM | |||
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Oct '18 | 112.250 | -0.825 | 113.300 | 112.100 | 113.250 | 113.075 | 7949 | 4:10 PM |
| Dec '18 | 116.775 | -0.400 | 117.650 | 116.600 | 117.475 | 117.175 | 21322 | 4:10 PM |
| Feb '19 | 121.150 | -0.225 | 121.800 | 120.825 | 121.500 | 121.375 | 10848 | 4:10 PM |
| Apr '19 | 122.175 | -0.200 | 122.675 | 121.850 | 122.450 | 122.375 | 5276 | 3:07 PM |
| Jun '19 | 114.525 | -0.425 | 115.050 | 114.250 | 114.950 | 114.950 | 4225 | 4:10 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '18 | 51.600 | -0.700 | 53.950 | 51.500 | 52.900 | 52.300 | 22372 | 4:10 PM |
| Feb '19 | 59.025 | -1.200 | 61.300 | 58.925 | 60.775 | 60.225 | 8623 | 1:05 PM |
| Apr '19 | 65.725 | -1.275 | 67.750 | 65.625 | 67.450 | 67.000 | 5577 | 4:10 PM |
| May '19 | 71.675 | -0.825 | 72.975 | 71.325 | 72.750 | 72.500 | 34 | 1:05 PM |
| Jun '19 | 77.950 | -0.700 | 79.500 | 77.825 | 79.025 | 78.650 | 2543 | 4:10 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Oct '18 | 15.55 | 0.00 | 15.56 | 15.52 | 15.54 | 15.55 | 32 | 4:04 PM |
| Nov '18 | 15.53 | 0.00 | 15.57 | 15.43 | 15.52 | 15.53 | 305 | 4:00 PM |
| Dec '18 | 15.51 | -0.01 | 15.53 | 15.43 | 15.52 | 15.52 | 231 | 4:04 PM |
| Jan '19 | 15.42 | -0.01 | 15.45 | 15.35 | 15.44 | 15.43 | 240 | 4:00 PM |
| Feb '19 | 15.49 | 0.01 | 15.52 | 15.45 | 15.49 | 15.48 | 68 | 4:00 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '18 | 3131 | -32 | 3177 | 3130 | 3166 | 3163 | 51418 | 2:50 PM |
| Jan '19 | 3151 | -31 | 3194 | 3148 | 3185 | 3182 | 30287 | 2:46 PM |
| Mar '19 | 3146 | -28 | 3187 | 3141 | 3179 | 3174 | 13019 | 1:30 PM |
| May '19 | 3129 | -27 | 3170 | 3125 | 3160 | 3156 | 7348 | 2:48 PM |
| Jul '19 | 3134 | -26 | 3177 | 3131 | 3160 | 3160 | 5448 | 2:48 PM |
© 2018 CHS Inc.
