CORN
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '20	389'2	13'6	389'4	376'6	377'0	375'4	275953	3:57 PM
May '20	395'2	12'6	395'6	383'6	383'6	382'4	74062	4:36 PM
Jul '20	401'0	12'0	401'2	390'2	390'2	389'0	58123	2:30 PM
Sep '20	400'2	9'6	400'4	391'6	391'6	390'4	17314	1:30 PM
Dec '20	402'6	8'6	403'0	395'4	395'4	394'0	31480	3:31 PM
Mar '21	412'4	8'2	412'2	405'2	405'2	404'2	1519	2:32 PM
May '21	416'4	7'6	416'2	411'0	411'2	408'6	423	2:31 PM
Jul '21	419'0	7'2	419'0	414'0	414'0	411'6	1057	1:30 PM
Sep '21	410'4	6'2	410'0	406'2	406'2	404'2	99	1:20 PM
SOYBEANS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '20	929'6	5'6	933'4	920'0	924'4	924'0	81648	3:56 PM
May '20	943'0	5'6	946'4	933'0	938'0	937'2	26953	2:31 PM
Jul '20	955'4	5'4	959'0	946'0	950'2	950'0	20424	2:30 PM
Aug '20	959'2	5'2	962'6	950'4	954'6	954'0	2145	1:30 PM
Sep '20	958'0	5'0	961'0	950'2	953'2	953'0	3557	3:42 PM
Nov '20	960'4	4'2	964'0	953'4	956'0	956'2	16146	3:16 PM
Jan '21	963'6	4'0	967'0	957'2	959'4	959'6	4237	1:22 PM
Mar '21	954'0	3'4	957'0	947'2	950'0	950'4	5126	1:30 PM
May '21	952'6	3'0	955'0	946'6	949'2	949'6	987	1:30 PM
HARD RED WINTER WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '20	494'2	9'4	496'0	480'4	485'0	484'6	24939	2:51 PM
May '20	501'4	9'2	503'0	488'2	492'4	492'2	7284	1:30 PM
Jul '20	509'2	9'2	510'6	496'0	499'6	500'0	7334	2:55 PM
Sep '20	517'4	9'2	518'6	504'6	508'2	508'2	2206	1:30 PM
Dec '20	528'4	8'6	529'6	516'2	519'6	519'6	1588	1:20 PM
Mar '21	539'0	8'4	537'4	530'2	530'2	530'4	35	1:20 PM
May '21	539'4	8'2	531'4	529'4	531'4	531'2	5	1:20 PM
Jul '21	533'4	8'2				525'2	0	1:20 PM
Sep '21	537'0	8'2				528'6	0	1:20 PM
OATS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '20	311'6	6'2	312'0	305'6	305'6	305'4	279	1:30 PM
May '20	306'6	5'6	307'0	302'0	302'0	301'0	29	1:30 PM
Jul '20	297'6	7'6				290'0	12	1:20 PM
Sep '20	282'0	1'4				280'4	4	1:20 PM
Dec '20	272'4	2'0	272'4	270'6	271'0	270'4	5	1:20 PM
Mar '21	272'4	2'0				270'4	0	1:20 PM
May '21	272'4	2'0				270'4	0	1:20 PM
Jul '21	272'6	2'0				270'6	0	1:20 PM
Sep '21	272'6	2'0				270'6	0	1:20 PM
LIVE CATTLE
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Feb '20	126.350	0.225	126.425	125.250	126.225	126.125	20748	1:05 PM
Apr '20	127.250	0.825	127.300	125.625	126.550	126.425	24119	1:05 PM
Jun '20	119.200	0.350	119.250	118.125	118.875	118.850	12288	1:05 PM
Aug '20	116.775	0.200	116.825	115.850	116.575	116.575	5914	1:05 PM
Oct '20	118.900	0.200	118.975	118.175	118.700	118.700	2163	1:05 PM
Dec '20	121.750	0.200	121.825	121.050	121.525	121.550	959	1:05 PM
Feb '21	123.450	-0.050	123.575	123.025	123.100	123.500	314	1:05 PM
Apr '21	124.000	0.000	124.050	123.700	123.725	124.000	283	1:05 PM
Jun '21	117.125	0.000				117.125	5	1:05 PM
LEAN HOGS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Feb '20	67.675	0.800	67.800	66.500	67.150	66.875	18034	2:30 PM
Apr '20	74.100	0.325	74.500	73.225	74.500	73.775	19761	1:05 PM
May '20	80.700	-0.025	80.725	80.275	80.725	80.725	129	1:05 PM
Jun '20	87.350	0.800	87.400	86.075	87.000	86.550	9074	1:05 PM
Jul '20	87.950	0.825	88.000	86.775	87.475	87.125	2836	1:05 PM
Aug '20	86.800	0.700	86.850	85.700	86.350	86.100	2840	1:05 PM
Oct '20	75.025	0.350	75.050	74.225	74.750	74.675	1913	1:05 PM
Dec '20	69.000	0.350	69.000	68.250	68.900	68.650	515	1:05 PM
Feb '21	71.825	0.200	71.700	71.250	71.250	71.625	88	1:05 PM
MILK CLASS III
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Jan '20	17.01	0.02	17.01	16.98	16.98	16.99	65	4:00 PM
Feb '20	17.43	0.13	17.58	17.33	17.35	17.30	612	4:00 PM
Mar '20	17.62	0.04	17.75	17.57	17.60	17.58	302	4:00 PM
Apr '20	17.51	0.01	17.63	17.48	17.53	17.50	108	4:00 PM
May '20	17.48	-0.01	17.55	17.49	17.49	17.49	77	4:00 PM
Jun '20	17.58	0.04	17.65	17.58	17.59	17.54	69	4:00 PM
Jul '20	17.73	0.06	17.75	17.73	17.73	17.67	45	4:00 PM
Aug '20	17.80	0.01	17.80	17.80	17.80	17.79	36	4:00 PM
Sep '20	17.89	0.07	17.90	17.82	17.82	17.82	35	4:00 PM
SOYBEAN MEAL
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '20	3006	0	3020	2996	3001	3006	40098	3:08 PM
May '20	3052	0	3067	3042	3045	3052	18842	1:30 PM
Jul '20	3097	0	3112	3088	3094	3097	10418	2:30 PM
Aug '20	3114	-1	3127	3106	3111	3115	2405	1:30 PM
Sep '20	3125	-1	3137	3118	3121	3126	2053	1:20 PM
Oct '20	3128	-3	3139	3121	3125	3131	1833	1:20 PM
Dec '20	3154	-3	3167	3147	3152	3157	4398	1:30 PM
Jan '21	3153	-1	3159	3148	3158	3154	300	1:20 PM
Mar '21	3122	-2	3129	3108	3119	3124	898	1:30 PM