| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| Dec '20 | 417'0 | -5'4 | 422'6 | 415'6 | 422'2 | 422'4 | 1675 | 1:30 PM |
| Mar '21 | 420'4 | -6'0 | 426'6 | 419'2 | 426'0 | 426'4 | 162938 | 3:58 PM |
| May '21 | 423'2 | -5'4 | 428'6 | 422'0 | 428'2 | 428'6 | 32085 | 3:55 PM |
| Jul '21 | 424'0 | -5'4 | 429'2 | 422'6 | 429'0 | 429'4 | 27010 | 2:45 PM |
| Sep '21 | 410'4 | -2'0 | 413'4 | 407'6 | 412'4 | 412'4 | 3928 | 2:30 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jan '21 | 1163'0 | -5'2 | 1172'4 | 1157'6 | 1168'0 | 1168'2 | 86886 | 3:16 PM |
| Mar '21 | 1165'0 | -5'2 | 1174'4 | 1160'0 | 1169'6 | 1170'2 | 48407 | 3:08 PM |
| May '21 | 1163'6 | -4'4 | 1172'4 | 1158'6 | 1167'6 | 1168'2 | 15470 | 2:54 PM |
| Jul '21 | 1160'6 | -4'2 | 1169'2 | 1155'4 | 1164'0 | 1165'0 | 12838 | 2:30 PM |
| Aug '21 | 1140'6 | -3'6 | 1147'2 | 1135'4 | 1144'0 | 1144'4 | 478 | 1:20 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '20 | 536'0 | -4'4 | 539'2 | 539'0 | 539'0 | 540'4 | 35 | 1:31 PM |
| Mar '21 | 550'4 | -3'0 | 555'4 | 550'0 | 552'6 | 553'4 | 4032 | 3:40 PM |
| May '21 | 558'6 | -3'0 | 563'4 | 557'6 | 561'0 | 561'6 | 1889 | 3:09 PM |
| Jul '21 | 565'4 | -3'2 | 570'4 | 564'4 | 568'2 | 568'6 | 1174 | 3:08 PM |
| Sep '21 | 572'6 | -3'4 | 576'4 | 571'4 | 576'2 | 576'2 | 661 | 1:31 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '20 | 566'4 | -5'2 | 564'6 | 563'6 | 563'6 | 571'6 | 55 | 1:30 PM |
| Mar '21 | 575'4 | -9'0 | 585'4 | 575'2 | 585'0 | 584'4 | 37280 | 1:20 PM |
| May '21 | 578'6 | -9'0 | 588'6 | 578'4 | 587'0 | 587'6 | 11650 | 1:30 PM |
| Jul '21 | 579'4 | -8'0 | 588'0 | 578'4 | 587'4 | 587'4 | 8328 | 1:30 PM |
| Sep '21 | 583'6 | -7'6 | 591'6 | 582'4 | 590'6 | 591'4 | 3285 | 1:30 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '20 | 313'2 | 9'4 | 311'0 | 311'0 | 311'0 | 303'6 | 1 | 1:20 PM |
| Mar '21 | 306'4 | 5'6 | 309'6 | 300'2 | 301'0 | 300'6 | 274 | 1:30 PM |
| May '21 | 307'4 | 5'2 | 308'0 | 305'0 | 305'4 | 302'2 | 5 | 1:20 PM |
| Jul '21 | 310'0 | 5'4 | 311'0 | 311'0 | 311'0 | 304'4 | 2 | 1:30 PM |
| Sep '21 | 294'0 | 4'6 | 289'2 | 0 | 1:20 PM | |||
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '20 | 108.875 | -0.725 | 109.400 | 107.975 | 109.400 | 109.600 | 7530 | 1:05 PM |
| Feb '21 | 112.400 | -0.175 | 112.525 | 111.150 | 112.425 | 112.575 | 17450 | 1:05 PM |
| Apr '21 | 116.175 | -0.125 | 116.475 | 115.225 | 116.100 | 116.300 | 8298 | 1:05 PM |
| Jun '21 | 111.050 | -0.225 | 111.375 | 110.300 | 111.025 | 111.275 | 7896 | 1:05 PM |
| Aug '21 | 110.625 | -0.225 | 110.850 | 109.800 | 110.575 | 110.850 | 3128 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '20 | 65.875 | -0.150 | 65.950 | 64.600 | 65.450 | 66.025 | 6890 | 2:51 PM |
| Feb '21 | 66.575 | -0.350 | 66.700 | 64.600 | 66.200 | 66.925 | 17140 | 2:50 PM |
| Apr '21 | 70.500 | 0.025 | 70.575 | 68.525 | 69.650 | 70.475 | 7073 | 1:05 PM |
| May '21 | 75.125 | -0.175 | 75.075 | 73.850 | 74.600 | 75.300 | 36 | 1:05 PM |
| Jun '21 | 80.875 | -0.250 | 80.925 | 79.475 | 80.750 | 81.125 | 5046 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '20 | 15.35 | -0.10 | 15.55 | 15.32 | 15.45 | 15.45 | 186 | 4:00 PM |
| Jan '21 | 15.72 | -0.26 | 16.18 | 15.68 | 16.05 | 15.98 | 709 | 4:00 PM |
| Feb '21 | 16.42 | -0.13 | 16.82 | 16.40 | 16.64 | 16.55 | 268 | 4:00 PM |
| Mar '21 | 16.70 | -0.05 | 16.99 | 16.65 | 16.80 | 16.75 | 138 | 4:00 PM |
| Apr '21 | 16.72 | -0.08 | 16.99 | 16.67 | 16.86 | 16.80 | 69 | 4:00 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '20 | 3888 | -40 | 3933 | 3882 | 3933 | 3928 | 400 | 2:30 PM |
| Jan '21 | 3855 | -45 | 3903 | 3847 | 3892 | 3900 | 29565 | 3:53 PM |
| Mar '21 | 3839 | -43 | 3885 | 3832 | 3876 | 3882 | 20682 | 1:20 PM |
| May '21 | 3812 | -44 | 3859 | 3803 | 3854 | 3856 | 7431 | 1:30 PM |
| Jul '21 | 3794 | -45 | 3841 | 3785 | 3841 | 3839 | 3919 | 1:30 PM |
© 2020 CHS Inc.
