CORN
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
May '20	330'6	-2'6	338'4	328'0	334'4	333'4	147431	3:50 PM
Jul '20	336'6	-1'6	343'4	334'0	339'2	338'4	105172	3:51 PM
Sep '20	342'2	0'2	346'4	339'4	342'4	342'0	28616	2:30 PM
Dec '20	350'6	1'0	353'6	348'2	349'2	349'6	43437	3:50 PM
Mar '21	362'0	0'6	364'4	359'4	361'6	361'2	7330	1:30 PM
May '21	368'2	0'4	370'2	365'4	368'2	367'6	1961	1:30 PM
Jul '21	371'6	0'2	373'2	368'6	370'2	371'4	4004	1:30 PM
Sep '21	365'6	0'0	367'6	362'4	365'2	365'6	958	1:30 PM
Dec '21	370'0	0'4	371'6	367'6	369'2	369'4	3384	1:30 PM
SOYBEANS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
May '20	854'2	-4'4	864'4	850'4	859'6	858'6	62075	3:03 PM
Jul '20	859'4	-4'4	870'0	856'4	864'6	864'0	45203	3:27 PM
Aug '20	862'0	-3'4	871'0	859'2	866'6	865'4	4615	1:30 PM
Sep '20	860'4	-2'0	868'4	857'4	865'0	862'4	2383	2:30 PM
Nov '20	861'4	-1'4	869'4	858'6	863'6	863'0	20036	1:30 PM
Jan '21	862'4	-1'2	870'2	859'6	864'0	863'6	5462	2:35 PM
Mar '21	846'0	-2'0	855'2	843'4	848'0	848'0	8834	3:27 PM
May '21	844'4	-1'0	852'4	842'0	846'6	845'4	3367	1:20 PM
Jul '21	852'2	-2'2	860'4	850'0	854'6	854'4	1690	1:20 PM
HARD RED WINTER WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
May '20	472'0	8'0	477'6	463'6	464'0	464'0	17698	3:31 PM
Jul '20	478'4	7'2	484'0	471'0	471'2	471'2	15087	1:30 PM
Sep '20	486'4	7'0	491'6	481'2	481'2	479'4	4275	1:20 PM
Dec '20	499'4	6'6	504'2	493'0	493'0	492'6	2725	1:30 PM
Mar '21	510'2	6'6	512'2	506'0	506'0	503'4	345	1:30 PM
May '21	517'0	5'6	517'0	515'6	516'2	511'2	46	1:30 PM
Jul '21	516'4	4'2	517'6	515'0	517'6	512'2	26	1:30 PM
Sep '21	520'4	3'4				517'0	0	1:20 PM
Dec '21	526'4	0'2	527'0	525'6	527'0	526'2	6	1:20 PM
OATS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
May '20	272'6	8'2	277'4	263'0	264'4	264'4	515	2:30 PM
Jul '20	268'2	5'2	272'0	260'2	263'0	263'0	143	1:30 PM
Sep '20	258'2	3'6	260'0	252'6	252'6	254'4	10	1:20 PM
Dec '20	255'4	4'6	255'2	254'2	255'2	250'6	6	1:30 PM
Mar '21	259'4	4'6				254'6	0	1:20 PM
May '21	259'4	4'6				254'6	0	1:20 PM
Jul '21	259'6	4'6				255'0	0	1:20 PM
Sep '21	267'0	4'6				262'2	0	1:20 PM
Dec '21	267'0	4'6				262'2	0	1:20 PM
LIVE CATTLE
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Apr '20	88.325	-4.500	95.250	88.325	91.050	92.825	10843	1:05 PM
Jun '20	80.850	-2.225	87.400	78.825	82.400	83.075	38724	2:30 PM
Aug '20	84.300	-0.300	89.100	81.000	84.300	84.600	24206	1:05 PM
Oct '20	88.500	0.550	92.450	84.875	87.700	87.950	17245	1:05 PM
Dec '20	92.350	0.875	95.975	89.500	91.475	91.475	11962	1:05 PM
Feb '21	97.025	0.950	100.275	94.350	96.125	96.075	4979	1:05 PM
Apr '21	99.850	1.700	102.600	97.225	97.500	98.150	1069	1:05 PM
Jun '21	93.450	1.150	96.275	91.800	92.050	92.300	184	1:05 PM
Aug '21	93.000	0.000	93.400	93.000	93.400	93.000	12	1:05 PM
LEAN HOGS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Apr '20	40.225	-4.475	42.500	40.200	41.825	44.700	9031	2:30 PM
May '20	41.225	-4.250	43.900	40.975	43.900	45.475	1178	1:05 PM
Jun '20	48.325	-4.500	49.375	48.325	48.900	52.825	14453	3:00 PM
Jul '20	52.725	-4.500	54.250	52.725	53.525	57.225	10203	2:31 PM
Aug '20	54.575	-3.325	56.325	53.400	55.400	57.900	12007	3:00 PM
Oct '20	49.775	-1.625	51.275	48.800	50.500	51.400	10633	3:00 PM
Dec '20	48.800	0.050	49.850	47.725	48.100	48.750	4226	3:00 PM
Feb '21	54.425	1.050	55.200	52.575	52.575	53.375	718	2:30 PM
Apr '21	59.475	0.725	60.525	59.275	60.500	58.750	245	1:05 PM
MILK CLASS III
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Apr '20	14.07	-0.20	14.27	14.05	14.27	14.27	143	4:00 PM
May '20	12.18	-0.70	12.90	12.13	12.85	12.88	513	4:00 PM
Jun '20	13.13	-0.47	13.65	13.06	13.50	13.60	565	4:00 PM
Jul '20	14.08	-0.40	14.50	13.97	14.40	14.48	280	4:00 PM
Aug '20	14.62	-0.30	14.87	14.55	14.85	14.92	76	4:00 PM
Sep '20	14.91	-0.26	15.07	14.88	14.91	15.17	13	4:00 PM
Oct '20	14.94	-0.29	15.14	14.93	15.13	15.23	49	4:00 PM
Nov '20	14.95	-0.25	15.14	14.95	15.11	15.20	15	4:00 PM
Dec '20	14.86	-0.24	15.06	14.84	15.06	15.10	50	4:00 PM
SOYBEAN MEAL
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
May '20	3032	-59	3105	2992	3090	3091	42629	2:50 PM
Jul '20	3033	-45	3094	3012	3079	3078	28932	2:30 PM
Aug '20	3024	-32	3072	3007	3058	3056	7845	1:30 PM
Sep '20	3027	-24	3062	3012	3053	3051	3909	1:20 PM
Oct '20	3021	-23	3055	3009	3044	3044	2144	3:16 PM
Dec '20	3035	-23	3070	3023	3061	3058	10105	3:16 PM
Jan '21	3021	-18	3049	3010	3038	3039	742	2:38 PM
Mar '21	2951	-12	2976	2940	2960	2963	2430	3:18 PM
May '21	2930	-7	2959	2919	2939	2937	1098	3:18 PM