Eastern Colorado | Careers | Contact Us
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| Dec '19 | 390'0 | -3'2 | 392'0 | 389'2 | 392'0 | 393'2 | 143675 | 5:39 AM |
| Mar '20 | 401'4 | -2'6 | 403'2 | 401'0 | 403'0 | 404'2 | 48105 | 5:39 AM |
| May '20 | 407'6 | -2'6 | 409'4 | 407'4 | 409'4 | 410'4 | 10357 | 5:39 AM |
| Jul '20 | 413'2 | -2'0 | 414'2 | 412'6 | 413'6 | 415'2 | 17021 | 5:39 AM |
| Sep '20 | 405'4 | -0'6 | 406'4 | 405'0 | 405'0 | 406'2 | 2760 | 5:35 AM |
| Dec '20 | 408'6 | 0'0 | 409'0 | 408'0 | 408'2 | 408'6 | 8366 | 5:35 AM |
| Mar '21 | 418'0 | 0'0 | 418'0 | 418'0 | 418'0 | 418'0 | 184 | 5:35 AM |
| May '21 | 423'2 | -0'4 | 424'0 | 422'0 | 422'2 | 423'6 | 49 | 5:39 AM |
| Jul '21 | 426'2 | -0'6 | 427'2 | 425'4 | 426'0 | 427'0 | 436 | 5:34 AM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Nov '19 | 933'2 | -0'6 | 936'4 | 931'2 | 933'0 | 934'0 | 129605 | 5:40 AM |
| Jan '20 | 947'2 | -1'2 | 950'4 | 945'4 | 946'6 | 948'4 | 59737 | 5:40 AM |
| Mar '20 | 957'6 | -1'4 | 961'2 | 956'4 | 957'0 | 959'2 | 27966 | 5:40 AM |
| May '20 | 966'0 | -1'0 | 969'2 | 964'6 | 966'0 | 967'0 | 11751 | 5:40 AM |
| Jul '20 | 975'2 | -1'0 | 978'2 | 974'0 | 975'0 | 976'2 | 14456 | 5:40 AM |
| Aug '20 | 978'6 | -0'2 | 980'2 | 978'4 | 978'4 | 979'0 | 2166 | 5:36 AM |
| Sep '20 | 974'0 | -0'2 | 974'0 | 974'0 | 974'0 | 974'2 | 2434 | 5:39 AM |
| Nov '20 | 972'4 | 0'0 | 974'6 | 971'2 | 971'6 | 972'4 | 5281 | 5:40 AM |
| Jan '21 | 975'6 | 1'0 | 975'6 | 975'6 | 975'6 | 974'6 | 548 | 5:36 AM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '19 | 419'6 | -1'4 | 422'0 | 419'0 | 420'0 | 421'2 | 24705 | 5:39 AM |
| Mar '20 | 432'6 | -1'4 | 434'6 | 432'0 | 432'2 | 434'2 | 9710 | 5:39 AM |
| May '20 | 442'4 | -1'4 | 444'2 | 441'6 | 442'4 | 444'0 | 4081 | 5:39 AM |
| Jul '20 | 452'4 | -0'6 | 453'6 | 451'4 | 451'4 | 453'2 | 2803 | 5:39 AM |
| Sep '20 | 462'4 | -1'0 | 462'6 | 462'4 | 462'6 | 463'4 | 330 | 5:39 AM |
| Dec '20 | 476'4 | -1'0 | 476'4 | 476'4 | 476'4 | 477'4 | 309 | 5:39 AM |
| Mar '21 | 488'0 | -1'6 | 488'0 | 488'0 | 488'0 | 489'6 | 1 | 5:35 AM |
| May '21 | 495'6 | -1'0 | 495'6 | 495'6 | 495'6 | 496'6 | 0 | 5:35 AM |
| Jul '21 | 498'6 | -2'4 | 501'2 | 0 | 8:37 PM | |||
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '19 | 299'0 | 2'4 | 299'0 | 295'2 | 295'2 | 296'4 | 607 | 5:03 AM |
| Mar '20 | 296'6 | 2'4 | 296'6 | 296'6 | 296'6 | 294'2 | 34 | 5:16 AM |
| May '20 | 295'2 | 0'2 | 295'0 | 0 | 5:16 AM | |||
| Jul '20 | 294'4 | -0'2 | 294'6 | 0 | 5:16 AM | |||
| Sep '20 | 292'6 | -0'4 | 293'2 | 0 | 5:16 AM | |||
| Dec '20 | 292'6 | -0'4 | 293'2 | 0 | 7:00 PM | |||
| Mar '21 | 292'6 | -0'4 | 293'2 | 0 | 1:20 PM | |||
| May '21 | 292'6 | -0'4 | 293'2 | 0 | 1:20 PM | |||
| Jul '21 | 292'6 | -0'4 | 293'2 | 0 | 1:20 PM | |||
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Oct '19 | 111.000 | 0.375 | 111.100 | 110.225 | 110.775 | 110.625 | 1812 | 1:05 PM |
| Dec '19 | 113.450 | 0.000 | 113.725 | 112.750 | 113.525 | 113.450 | 19466 | 1:05 PM |
| Feb '20 | 119.550 | 0.275 | 119.700 | 118.625 | 119.350 | 119.275 | 8674 | 3:51 PM |
| Apr '20 | 121.650 | 0.500 | 121.725 | 120.600 | 121.200 | 121.150 | 7543 | 1:05 PM |
| Jun '20 | 114.200 | 0.350 | 114.250 | 113.200 | 113.850 | 113.850 | 3298 | 1:05 PM |
| Aug '20 | 112.175 | 0.300 | 112.225 | 111.350 | 111.900 | 111.875 | 1148 | 1:05 PM |
| Oct '20 | 113.500 | 0.350 | 113.500 | 112.700 | 113.250 | 113.150 | 221 | 1:05 PM |
| Dec '20 | 115.600 | 0.150 | 115.675 | 114.950 | 115.500 | 115.450 | 57 | 1:05 PM |
| Feb '21 | 117.500 | 0.225 | 117.500 | 117.000 | 117.275 | 117.275 | 13 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '19 | 72.125 | 3.000 | 72.125 | 69.125 | 69.125 | 69.125 | 26152 | 2:33 PM |
| Feb '20 | 79.150 | 1.900 | 79.350 | 77.250 | 77.250 | 77.250 | 10971 | 2:30 PM |
| Apr '20 | 84.900 | 1.325 | 85.000 | 83.500 | 83.575 | 83.575 | 8187 | 2:30 PM |
| May '20 | 89.850 | 0.750 | 90.150 | 89.100 | 89.100 | 89.100 | 91 | 1:05 PM |
| Jun '20 | 93.800 | 0.800 | 93.900 | 93.000 | 93.000 | 93.000 | 4542 | 1:05 PM |
| Jul '20 | 93.100 | 0.550 | 93.200 | 92.600 | 92.700 | 92.550 | 1651 | 1:05 PM |
| Aug '20 | 91.075 | 0.550 | 91.200 | 90.550 | 90.550 | 90.525 | 1419 | 3:59 PM |
| Oct '20 | 77.050 | 0.200 | 77.300 | 76.750 | 76.850 | 76.850 | 1025 | 3:05 PM |
| Dec '20 | 71.450 | -0.300 | 71.975 | 71.325 | 71.875 | 71.750 | 439 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Oct '19 | 18.60 | 0.01 | 18.61 | 18.58 | 18.61 | 18.59 | 143 | 4:59 PM |
| Nov '19 | 18.78 | 0.10 | 18.78 | 18.78 | 18.78 | 18.68 | 308 | 5:05 AM |
| Dec '19 | 18.12 | 0.08 | 18.12 | 18.10 | 18.10 | 18.04 | 623 | 5:05 AM |
| Jan '20 | 17.27 | 0.03 | 17.30 | 17.25 | 17.25 | 17.24 | 163 | 5:05 AM |
| Feb '20 | 16.93 | 0.04 | 16.93 | 16.93 | 16.93 | 16.89 | 44 | 5:05 AM |
| Mar '20 | 16.79 | 28 | 5:05 AM | |||||
| Apr '20 | 16.88 | 42 | 1:33 AM | |||||
| May '20 | 16.99 | 17 | 7:55 PM | |||||
| Jun '20 | 17.09 | 8 | 1:33 AM | |||||
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Dec '19 | 3078 | 0 | 3084 | 3072 | 3077 | 3078 | 47353 | 5:39 AM |
| Jan '20 | 3104 | 0 | 3109 | 3098 | 3102 | 3104 | 17504 | 5:39 AM |
| Mar '20 | 3141 | 0 | 3146 | 3136 | 3138 | 3141 | 12273 | 5:40 AM |
| May '20 | 3176 | -1 | 3180 | 3171 | 3173 | 3177 | 5175 | 5:40 AM |
| Jul '20 | 3212 | -2 | 3218 | 3210 | 3211 | 3214 | 8179 | 5:40 AM |
| Aug '20 | 3219 | -4 | 3226 | 3219 | 3223 | 3223 | 2427 | 5:38 AM |
| Sep '20 | 3219 | -31 | 3258 | 3220 | 3242 | 3250 | 1938 | 5:35 AM |
| Oct '20 | 3207 | -31 | 3229 | 3213 | 3228 | 3238 | 457 | 5:35 AM |
| Dec '20 | 3218 | 1 | 3223 | 3214 | 3214 | 3217 | 1566 | 5:35 AM |
© 2019 CHS Inc.
