| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| Jul '20 | 340'4 | -10'6 | 352'0 | 340'0 | 350'2 | 351'2 | 796 | 1:20 PM |
| Sep '20 | 337'2 | -11'4 | 351'4 | 336'2 | 348'6 | 348'6 | 162072 | 3:40 PM |
| Dec '20 | 344'6 | -12'2 | 359'4 | 343'6 | 357'0 | 357'0 | 201037 | 3:36 PM |
| Mar '21 | 355'0 | -11'6 | 369'2 | 354'0 | 366'6 | 366'6 | 29794 | 2:30 PM |
| May '21 | 361'2 | -11'0 | 374'4 | 360'2 | 372'0 | 372'2 | 11001 | 1:30 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jul '20 | 891'4 | -6'6 | 900'6 | 888'6 | 898'4 | 898'2 | 67 | 1:20 PM |
| Aug '20 | 887'2 | -9'2 | 900'4 | 883'6 | 896'4 | 896'4 | 40750 | 3:55 PM |
| Sep '20 | 885'4 | -9'6 | 898'6 | 882'6 | 895'2 | 895'2 | 15653 | 1:30 PM |
| Nov '20 | 890'6 | -10'6 | 904'6 | 887'4 | 901'4 | 901'4 | 120590 | 3:06 PM |
| Jan '21 | 896'2 | -10'6 | 909'4 | 893'0 | 906'4 | 907'0 | 12716 | 1:30 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jul '20 | 517'0 | 2'2 | 514'6 | 10 | 1:31 PM | |||
| Sep '20 | 526'2 | 0'2 | 530'6 | 517'4 | 523'0 | 526'0 | 5370 | 3:51 PM |
| Dec '20 | 538'2 | -0'6 | 543'4 | 530'4 | 536'0 | 539'0 | 3191 | 3:11 PM |
| Mar '21 | 550'4 | -0'6 | 555'6 | 543'4 | 548'6 | 551'2 | 541 | 1:31 PM |
| May '21 | 559'4 | -1'2 | 561'0 | 554'2 | 561'0 | 560'6 | 229 | 3:11 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jul '20 | 535'6 | 9'4 | 543'0 | 536'6 | 536'6 | 526'2 | 18 | 1:20 PM |
| Sep '20 | 534'0 | 9'0 | 539'0 | 520'4 | 524'0 | 525'0 | 122383 | 3:24 PM |
| Dec '20 | 539'0 | 9'0 | 542'6 | 525'2 | 529'4 | 530'0 | 56608 | 1:30 PM |
| Mar '21 | 543'0 | 8'0 | 546'4 | 530'2 | 534'2 | 535'0 | 23703 | 1:30 PM |
| May '21 | 544'4 | 5'4 | 549'2 | 534'0 | 537'0 | 539'0 | 7838 | 1:30 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jul '20 | 339'2 | -1'6 | 341'0 | 0 | 1:20 PM | |||
| Sep '20 | 287'0 | -1'4 | 288'4 | 286'0 | 288'4 | 288'4 | 29 | 1:30 PM |
| Dec '20 | 277'2 | -3'0 | 281'2 | 277'0 | 280'0 | 280'2 | 181 | 1:30 PM |
| Mar '21 | 278'2 | -2'4 | 280'2 | 279'0 | 280'2 | 280'6 | 18 | 1:20 PM |
| May '21 | 282'0 | -0'4 | 282'4 | 0 | 1:20 PM | |||
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Aug '20 | 100.000 | 0.750 | 100.225 | 99.175 | 99.525 | 99.250 | 26428 | 1:05 PM |
| Oct '20 | 104.575 | 0.650 | 104.725 | 103.725 | 104.100 | 103.925 | 22380 | 1:05 PM |
| Dec '20 | 108.400 | 0.950 | 108.500 | 107.275 | 107.450 | 107.450 | 10920 | 3:04 PM |
| Feb '21 | 111.725 | 0.800 | 111.775 | 110.725 | 110.900 | 110.925 | 5389 | 1:05 PM |
| Apr '21 | 113.725 | 0.850 | 113.800 | 112.650 | 112.775 | 112.875 | 2903 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jul '20 | 45.975 | 0.125 | 46.500 | 45.825 | 46.000 | 45.850 | 3438 | 1:05 PM |
| Aug '20 | 49.875 | -0.350 | 51.025 | 49.350 | 50.550 | 50.225 | 22385 | 3:15 PM |
| Oct '20 | 49.850 | -0.700 | 51.075 | 49.325 | 50.800 | 50.550 | 18678 | 1:05 PM |
| Dec '20 | 51.775 | -0.825 | 53.000 | 51.500 | 52.825 | 52.600 | 7465 | 1:05 PM |
| Feb '21 | 59.625 | -0.750 | 60.575 | 59.450 | 60.525 | 60.375 | 3227 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jul '20 | 24.20 | 0.03 | 24.27 | 24.10 | 24.16 | 24.17 | 248 | 4:00 PM |
| Aug '20 | 23.04 | 0.76 | 23.70 | 22.37 | 22.50 | 22.28 | 1223 | 4:00 PM |
| Sep '20 | 20.28 | 0.46 | 20.87 | 19.92 | 20.01 | 19.82 | 821 | 4:00 PM |
| Oct '20 | 18.51 | 0.14 | 19.08 | 18.34 | 18.45 | 18.37 | 284 | 4:00 PM |
| Nov '20 | 17.57 | 0.17 | 17.87 | 17.43 | 17.50 | 17.40 | 132 | 4:00 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Jul '20 | 2908 | -43 | 2943 | 2907 | 2943 | 2951 | 381 | 1:20 PM |
| Aug '20 | 2925 | -48 | 2983 | 2921 | 2977 | 2973 | 18321 | 3:29 PM |
| Sep '20 | 2949 | -50 | 3010 | 2945 | 3004 | 2999 | 7181 | 1:20 PM |
| Oct '20 | 2968 | -50 | 3030 | 2963 | 3023 | 3018 | 3091 | 1:20 PM |
| Dec '20 | 3001 | -53 | 3067 | 2995 | 3060 | 3054 | 39723 | 1:30 PM |
© 2020 CHS Inc.
