| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| Mar '21 | 523'4 | -2'4 | 525'2 | 520'0 | 525'0 | 526'0 | 188564 | 10:23 PM |
| May '21 | 525'4 | -2'6 | 527'4 | 522'2 | 526'4 | 528'2 | 83484 | 10:23 PM |
| Jul '21 | 522'0 | -3'0 | 524'0 | 519'0 | 524'0 | 525'0 | 52496 | 10:23 PM |
| Sep '21 | 474'4 | -3'2 | 477'0 | 472'6 | 477'0 | 477'6 | 18945 | 10:23 PM |
| Dec '21 | 452'0 | -3'0 | 454'2 | 451'0 | 454'0 | 455'0 | 39348 | 10:23 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Mar '21 | 1366'2 | -19'4 | 1384'4 | 1357'0 | 1384'4 | 1385'6 | 129335 | 10:23 PM |
| May '21 | 1363'0 | -20'2 | 1382'2 | 1354'6 | 1382'2 | 1383'2 | 48297 | 10:23 PM |
| Jul '21 | 1349'6 | -19'4 | 1368'6 | 1343'2 | 1368'6 | 1369'2 | 31820 | 10:23 PM |
| Aug '21 | 1314'2 | -16'4 | 1327'6 | 1309'0 | 1327'6 | 1330'6 | 1993 | 10:22 PM |
| Sep '21 | 1227'0 | -13'2 | 1240'2 | 1226'6 | 1240'2 | 1240'2 | 1796 | 10:22 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Mar '21 | 641'0 | -2'4 | 646'6 | 637'0 | 645'2 | 643'4 | 4374 | 10:22 PM |
| May '21 | 649'6 | -2'2 | 655'0 | 646'2 | 652'6 | 652'0 | 2634 | 10:22 PM |
| Jul '21 | 652'2 | -5'0 | 658'2 | 650'6 | 657'2 | 657'2 | 2184 | 10:21 PM |
| Sep '21 | 656'0 | -3'0 | 660'0 | 652'4 | 659'0 | 659'0 | 1855 | 10:21 PM |
| Dec '21 | 657'0 | -3'6 | 661'0 | 653'6 | 661'0 | 660'6 | 514 | 10:22 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Mar '21 | 667'6 | -4'4 | 676'0 | 661'2 | 675'2 | 672'2 | 63501 | 10:23 PM |
| May '21 | 669'2 | -4'2 | 677'0 | 663'2 | 675'2 | 673'4 | 29037 | 10:23 PM |
| Jul '21 | 655'0 | -3'2 | 661'2 | 651'0 | 661'0 | 658'2 | 21344 | 10:23 PM |
| Sep '21 | 655'2 | -3'6 | 661'4 | 652'6 | 660'4 | 659'0 | 7205 | 10:23 PM |
| Dec '21 | 661'0 | -4'0 | 667'4 | 659'0 | 666'6 | 665'0 | 7228 | 10:23 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Mar '21 | 361'2 | -1'2 | 362'4 | 361'0 | 362'4 | 362'4 | 157 | 10:17 PM |
| May '21 | 356'2 | 0'0 | 356'2 | 356'2 | 356'2 | 356'2 | 9 | 10:17 PM |
| Jul '21 | 348'6 | -3'4 | 351'0 | 351'0 | 351'0 | 352'2 | 1 | 10:18 PM |
| Sep '21 | 316'4 | -0'2 | 316'6 | 0 | 7:00 PM | |||
| Dec '21 | 306'2 | -0'6 | 307'4 | 305'0 | 307'4 | 307'0 | 31 | 6:47 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Feb '21 | 113.325 | 0.550 | 113.900 | 112.100 | 112.925 | 112.775 | 18181 | 1:05 PM |
| Apr '21 | 119.350 | 1.150 | 119.725 | 117.925 | 118.225 | 118.200 | 26644 | 3:56 PM |
| Jun '21 | 116.725 | 0.450 | 117.500 | 116.150 | 116.250 | 116.275 | 16208 | 1:05 PM |
| Aug '21 | 116.875 | -0.150 | 117.775 | 116.650 | 116.850 | 117.025 | 8612 | 1:05 PM |
| Oct '21 | 120.600 | -0.225 | 121.350 | 120.300 | 120.825 | 120.825 | 3326 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Feb '21 | 66.475 | -1.450 | 68.000 | 66.425 | 67.775 | 67.925 | 12510 | 2:31 PM |
| Apr '21 | 71.425 | -1.225 | 72.800 | 71.375 | 72.500 | 72.650 | 12885 | 3:40 PM |
| May '21 | 76.775 | -0.825 | 77.725 | 76.800 | 77.475 | 77.600 | 16 | 1:05 PM |
| Jun '21 | 83.000 | -1.375 | 84.400 | 82.875 | 84.325 | 84.375 | 5466 | 1:05 PM |
| Jul '21 | 84.275 | -1.575 | 85.850 | 84.125 | 85.650 | 85.850 | 2031 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jan '21 | 16.20 | -0.02 | 16.21 | 16.20 | 16.21 | 16.22 | 113 | 10:13 PM |
| Feb '21 | 17.55 | -0.93 | 18.25 | 17.55 | 18.16 | 18.48 | 434 | 10:07 PM |
| Mar '21 | 17.99 | -0.62 | 18.48 | 17.88 | 18.48 | 18.61 | 392 | 10:20 PM |
| Apr '21 | 17.90 | -0.32 | 17.99 | 17.80 | 17.99 | 18.22 | 131 | 9:23 PM |
| May '21 | 17.50 | -0.25 | 17.70 | 17.50 | 17.70 | 17.75 | 81 | 10:11 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Mar '21 | 4460 | -45 | 4508 | 4426 | 4505 | 4505 | 57682 | 10:23 PM |
| May '21 | 4422 | -48 | 4471 | 4392 | 4470 | 4470 | 21405 | 10:23 PM |
| Jul '21 | 4380 | -50 | 4434 | 4354 | 4425 | 4430 | 12443 | 10:23 PM |
| Aug '21 | 4252 | -52 | 4303 | 4246 | 4301 | 4304 | 2184 | 10:23 PM |
| Sep '21 | 4082 | -44 | 4109 | 4082 | 4109 | 4126 | 1528 | 10:22 PM |
© 2021 CHS Inc.
