Eastern Colorado | Careers | Contact Us
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
|---|---|---|---|---|---|---|---|---|
| May '19 | 347'4 | 0'6 | 351'0 | 342'2 | 346'0 | 346'6 | 202983 | 5:46 PM |
| Jul '19 | 357'2 | 1'2 | 360'4 | 351'4 | 355'2 | 356'0 | 309831 | 6:13 PM |
| Sep '19 | 365'4 | 1'2 | 368'4 | 360'0 | 363'4 | 364'2 | 66778 | 5:18 PM |
| Dec '19 | 377'2 | 1'2 | 379'6 | 371'6 | 375'2 | 376'0 | 79746 | 5:19 PM |
| Mar '20 | 392'4 | 1'4 | 394'2 | 387'4 | 390'4 | 391'0 | 13636 | 4:58 PM |
| May '20 | 401'6 | 2'0 | 402'6 | 396'6 | 399'0 | 399'6 | 3433 | 5:04 PM |
| Jul '20 | 409'2 | 2'4 | 409'4 | 403'6 | 406'2 | 406'6 | 7523 | 4:58 PM |
| Sep '20 | 404'6 | 2'2 | 404'6 | 401'0 | 402'4 | 402'4 | 273 | 5:22 PM |
| Dec '20 | 408'4 | 1'4 | 409'4 | 405'0 | 406'6 | 407'0 | 3205 | 3:20 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| May '19 | 859'2 | 4'0 | 862'6 | 853'4 | 854'6 | 855'2 | 107964 | 6:12 PM |
| Jul '19 | 872'6 | 4'0 | 876'2 | 867'0 | 868'2 | 868'6 | 171862 | 5:54 PM |
| Aug '19 | 878'6 | 4'0 | 882'0 | 873'0 | 874'2 | 874'6 | 10846 | 2:30 PM |
| Sep '19 | 884'0 | 4'0 | 887'2 | 878'4 | 880'2 | 880'0 | 5024 | 5:21 PM |
| Nov '19 | 893'2 | 3'6 | 897'0 | 888'0 | 888'6 | 889'4 | 31416 | 4:58 PM |
| Jan '20 | 903'6 | 4'0 | 907'0 | 898'4 | 899'2 | 899'6 | 5714 | 5:05 PM |
| Mar '20 | 912'0 | 4'2 | 914'6 | 906'4 | 908'6 | 907'6 | 2242 | 3:03 PM |
| May '20 | 920'0 | 3'6 | 923'0 | 914'6 | 916'4 | 916'2 | 827 | 5:07 PM |
| Jul '20 | 929'6 | 3'6 | 932'4 | 924'4 | 929'0 | 926'0 | 705 | 1:30 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| May '19 | 404'2 | -0'2 | 406'6 | 400'4 | 404'0 | 404'4 | 19271 | 4:59 PM |
| Jul '19 | 411'4 | 0'0 | 413'6 | 407'4 | 411'0 | 411'4 | 35287 | 5:32 PM |
| Sep '19 | 421'2 | 0'2 | 423'4 | 417'6 | 420'4 | 421'0 | 7766 | 5:16 PM |
| Dec '19 | 442'4 | 0'0 | 445'0 | 439'2 | 442'0 | 442'4 | 4399 | 5:45 PM |
| Mar '20 | 463'6 | -0'2 | 466'2 | 461'4 | 463'6 | 464'0 | 1323 | 1:30 PM |
| May '20 | 478'0 | -0'2 | 479'4 | 475'6 | 478'0 | 478'2 | 554 | 1:20 PM |
| Jul '20 | 490'2 | -0'2 | 492'0 | 487'2 | 490'2 | 490'4 | 446 | 1:20 PM |
| Sep '20 | 505'2 | 0'0 | 507'6 | 505'2 | 505'2 | 505'2 | 158 | 2:38 PM |
| Dec '20 | 523'0 | 0'2 | 528'6 | 524'2 | 524'2 | 522'6 | 27 | 1:20 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| May '19 | 301'0 | 3'4 | 302'2 | 298'0 | 298'0 | 297'4 | 327 | 4:55 PM |
| Jul '19 | 288'4 | 4'4 | 289'0 | 284'4 | 284'4 | 284'0 | 655 | 5:19 PM |
| Sep '19 | 271'2 | 3'4 | 271'0 | 268'6 | 269'0 | 267'6 | 28 | 1:20 PM |
| Dec '19 | 260'2 | 2'2 | 260'6 | 258'6 | 259'0 | 258'0 | 46 | 1:30 PM |
| Mar '20 | 250'6 | 2'2 | 248'4 | 0 | 1:20 PM | |||
| May '20 | 246'6 | 2'0 | 244'6 | 0 | 1:20 PM | |||
| Jul '20 | 244'0 | 2'0 | 242'0 | 0 | 1:20 PM | |||
| Sep '20 | 244'0 | 2'0 | 242'0 | 0 | 1:20 PM | |||
| Dec '20 | 244'0 | 2'0 | 242'0 | 0 | 1:20 PM | |||
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Apr '19 | 124.050 | -2.725 | 126.825 | 123.950 | 126.825 | 126.775 | 2985 | 1:05 PM |
| Jun '19 | 115.375 | -2.975 | 118.150 | 115.350 | 118.100 | 118.350 | 46968 | 2:30 PM |
| Aug '19 | 112.925 | -2.900 | 115.725 | 112.825 | 115.725 | 115.825 | 25215 | 3:14 PM |
| Oct '19 | 113.875 | -2.750 | 116.575 | 113.825 | 116.575 | 116.625 | 12925 | 1:05 PM |
| Dec '19 | 117.950 | -2.725 | 120.525 | 117.850 | 120.525 | 120.675 | 7900 | 1:05 PM |
| Feb '20 | 120.800 | -2.475 | 123.200 | 120.750 | 123.200 | 123.275 | 2133 | 3:28 PM |
| Apr '20 | 121.925 | -2.200 | 124.125 | 121.875 | 124.125 | 124.125 | 559 | 2:30 PM |
| Jun '20 | 115.600 | -2.000 | 117.500 | 115.600 | 117.500 | 117.600 | 161 | 3:51 PM |
| Aug '20 | 114.425 | -2.100 | 116.200 | 114.450 | 116.150 | 116.525 | 23 | 3:49 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| May '19 | 87.850 | -1.325 | 88.575 | 87.400 | 88.250 | 89.175 | 592 | 3:24 PM |
| Jun '19 | 89.775 | -3.000 | 91.250 | 89.775 | 91.000 | 92.775 | 16845 | 3:16 PM |
| Jul '19 | 94.650 | -3.000 | 96.125 | 94.650 | 95.850 | 97.650 | 7985 | 2:30 PM |
| Aug '19 | 96.150 | -3.000 | 97.500 | 96.150 | 97.475 | 99.150 | 4721 | 2:30 PM |
| Oct '19 | 89.600 | -3.000 | 91.625 | 89.600 | 91.625 | 92.600 | 4694 | 2:30 PM |
| Dec '19 | 85.300 | -3.000 | 87.300 | 85.300 | 87.225 | 88.300 | 5455 | 1:05 PM |
| Feb '20 | 86.100 | -2.900 | 88.200 | 86.000 | 88.050 | 89.000 | 1829 | 1:05 PM |
| Apr '20 | 87.000 | -2.825 | 89.350 | 86.875 | 89.200 | 89.825 | 850 | 1:05 PM |
| May '20 | 89.400 | -1.900 | 89.850 | 89.200 | 89.850 | 91.300 | 21 | 1:05 PM |
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| Apr '19 | 15.98 | 81 | 5:44 PM | |||||
| May '19 | 16.20 | -0.09 | 16.25 | 16.20 | 16.25 | 16.29 | 973 | 6:02 PM |
| Jun '19 | 16.30 | -0.07 | 16.30 | 16.30 | 16.30 | 16.37 | 721 | 6:01 PM |
| Jul '19 | 16.48 | 182 | 5:44 PM | |||||
| Aug '19 | 16.71 | 168 | 5:46 PM | |||||
| Sep '19 | 16.86 | -0.05 | 16.86 | 16.86 | 16.86 | 16.91 | 109 | 5:51 PM |
| Oct '19 | 16.84 | -0.05 | 16.84 | 16.84 | 16.84 | 16.89 | 45 | 5:51 PM |
| Nov '19 | 16.74 | -0.02 | 16.74 | 16.74 | 16.74 | 16.76 | 55 | 5:14 PM |
| Dec '19 | 16.58 | 47 | 5:09 PM | |||||
| Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
| May '19 | 3060 | 56 | 3062 | 2998 | 3000 | 3004 | 53192 | 6:10 PM |
| Jul '19 | 3096 | 56 | 3098 | 3034 | 3035 | 3040 | 91654 | 5:56 PM |
| Aug '19 | 3105 | 57 | 3107 | 3043 | 3043 | 3048 | 9821 | 4:49 PM |
| Sep '19 | 3117 | 56 | 3118 | 3057 | 3064 | 3061 | 9980 | 4:49 PM |
| Oct '19 | 3122 | 52 | 3125 | 3068 | 3070 | 3070 | 4931 | 3:03 PM |
| Dec '19 | 3144 | 49 | 3147 | 3092 | 3093 | 3095 | 22452 | 5:17 PM |
| Jan '20 | 3152 | 46 | 3157 | 3104 | 3105 | 3106 | 4654 | 1:20 PM |
| Mar '20 | 3156 | 50 | 3159 | 3106 | 3111 | 3106 | 2126 | 1:20 PM |
| May '20 | 3160 | 46 | 3165 | 3113 | 3118 | 3114 | 1836 | 1:20 PM |
© 2019 CHS Inc.
