CORN
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	366'4	1'0	368'6	364'6	364'6	365'4	960	1:20 PM
Mar '20	376'6	0'0	379'4	375'0	376'4	376'6	92169	3:52 PM
May '20	382'4	0'0	385'0	380'6	382'4	382'4	18506	2:46 PM
Jul '20	386'6	-0'2	389'2	385'2	386'6	387'0	14583	2:51 PM
Sep '20	386'6	0'4	388'0	385'2	386'2	386'2	7443	1:30 PM
Dec '20	390'2	-0'2	391'6	389'0	390'0	390'4	9708	1:30 PM
Mar '21	400'2	-0'4	401'6	399'0	399'6	400'6	855	2:51 PM
May '21	405'2	-0'4	406'2	404'2	405'0	405'6	21	1:20 PM
Jul '21	408'2	-0'2	409'4	406'6	408'6	408'4	50	1:30 PM
SOYBEANS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Jan '20	889'4	5'2	894'0	884'4	884'6	884'2	148050	2:48 PM
Mar '20	903'6	5'0	908'4	899'0	899'0	898'6	92868	4:36 PM
May '20	918'2	4'6	922'6	913'6	913'6	913'4	28301	1:30 PM
Jul '20	931'4	4'6	935'4	926'6	926'6	926'6	19776	3:50 PM
Aug '20	935'6	5'0	939'2	931'0	931'0	930'6	1689	1:30 PM
Sep '20	934'0	4'6	936'6	929'4	929'4	929'2	719	1:21 PM
Nov '20	937'4	4'4	940'2	931'4	931'4	933'0	5446	2:30 PM
Jan '21	941'6	3'6	944'0	938'2	938'2	938'0	770	1:21 PM
Mar '21	939'4	2'6	941'6	937'0	941'0	936'6	556	2:30 PM
HARD RED WINTER WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	415'0	-5'2				420'2	5	1:20 PM
Mar '20	431'0	-4'4	438'2	428'6	435'4	435'4	27248	3:21 PM
May '20	439'4	-3'4	446'0	437'4	443'0	443'0	11429	1:30 PM
Jul '20	447'4	-2'2	452'4	445'2	450'0	449'6	10079	1:30 PM
Sep '20	456'4	-1'2	459'6	454'2	458'0	457'6	1609	1:20 PM
Dec '20	470'2	-0'6	473'4	468'0	470'0	471'0	529	1:20 PM
Mar '21	482'4	-0'2	484'2	481'2	484'2	482'6	28	1:20 PM
May '21	488'4	0'0				488'4	0	1:20 PM
Jul '21	486'2	0'0				486'2	0	1:20 PM
OATS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	313'6	-2'4	314'0	314'0	314'0	316'2	2	1:30 PM
Mar '20	292'2	-3'0	296'2	290'2	294'4	295'2	534	1:30 PM
May '20	289'2	-3'4	291'6	288'6	291'6	292'6	8	1:20 PM
Jul '20	284'4	-2'0	285'0	285'0	285'0	286'4	2	1:20 PM
Sep '20	276'2	-1'4				277'6	0	1:20 PM
Dec '20	264'6	-2'6				267'4	0	1:20 PM
Mar '21	264'6	-2'6				267'4	0	1:20 PM
May '21	264'6	-2'6				267'4	0	1:20 PM
Jul '21	265'0	-2'6				267'6	0	1:20 PM
LIVE CATTLE
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	120.200	0.275	120.475	119.675	120.000	119.925	6434	1:05 PM
Feb '20	124.975	0.375	125.275	124.325	124.800	124.600	18874	1:05 PM
Apr '20	125.350	0.200	125.650	124.850	125.250	125.150	9987	1:05 PM
Jun '20	117.150	0.325	117.375	116.575	116.875	116.825	9419	1:05 PM
Aug '20	114.700	0.200	114.900	114.250	114.500	114.500	3028	1:05 PM
Oct '20	116.125	0.300	116.325	115.725	115.825	115.825	948	1:05 PM
Dec '20	118.475	0.275	118.725	118.075	118.075	118.200	245	1:05 PM
Feb '21	120.350	0.300	120.425	119.950	120.000	120.050	130	1:05 PM
Apr '21	120.750	-0.175	121.050	120.600	120.825	120.925	65	1:05 PM
LEAN HOGS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	61.125	-0.450	62.525	61.050	62.200	61.575	6393	2:53 PM
Feb '20	67.550	-0.025	70.050	67.275	69.050	67.575	21054	2:30 PM
Apr '20	73.700	0.200	75.650	73.425	74.900	73.500	9441	2:30 PM
May '20	79.550	0.050	81.375	79.550	80.750	79.500	76	1:05 PM
Jun '20	85.825	0.150	87.575	85.625	86.850	85.675	6811	1:05 PM
Jul '20	86.150	0.200	87.775	86.025	87.200	85.950	3639	1:05 PM
Aug '20	85.625	0.300	86.950	85.500	86.125	85.325	4072	1:05 PM
Oct '20	73.250	0.475	74.150	73.150	73.775	72.775	770	1:05 PM
Dec '20	68.850	0.650	69.525	68.850	69.050	68.200	198	1:05 PM
MILK CLASS III
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	19.55	0.18	19.58	19.31	19.35	19.37	351	4:00 PM
Jan '20	18.62	0.02	18.68	18.45	18.59	18.60	349	4:00 PM
Feb '20	17.85	-0.06	17.88	17.65	17.80	17.91	281	4:00 PM
Mar '20	17.44	-0.05	17.48	17.29	17.38	17.49	113	4:00 PM
Apr '20	17.25	-0.02	17.31	17.17	17.22	17.27	78	4:00 PM
May '20	17.23	0.04	17.20	17.15	17.20	17.19	52	4:00 PM
Jun '20	17.31	0.05	17.36	17.22	17.26	17.26	81	4:00 PM
Jul '20	17.49	0.05	17.55	17.43	17.49	17.44	51	4:00 PM
Aug '20	17.60	0.05	17.60	17.50	17.60	17.55	41	4:00 PM
SOYBEAN MEAL
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	2974	-21	3013	2968	3013	2995	1103	1:30 PM
Jan '20	2993	-22	3039	2985	3016	3015	81694	2:59 PM
Mar '20	3025	-21	3067	3018	3046	3046	54994	3:08 PM
May '20	3055	-18	3091	3049	3073	3073	20058	3:55 PM
Jul '20	3084	-17	3118	3079	3101	3101	14347	1:30 PM
Aug '20	3097	-15	3127	3092	3115	3112	3286	1:20 PM
Sep '20	3104	-16	3132	3100	3124	3120	2674	1:20 PM
Oct '20	3100	-16	3127	3096	3117	3116	2259	1:20 PM
Dec '20	3117	-15	3146	3110	3133	3132	3175	1:30 PM