CORN
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Sep '19	359'6	-3'4	363'0	357'4	362'6	363'2	152021	3:48 PM
Dec '19	367'6	-3'2	371'4	365'4	371'0	371'0	226633	3:55 PM
Mar '20	380'0	-3'0	383'6	377'6	383'0	383'0	37909	3:40 PM
May '20	388'4	-2'2	391'0	386'0	390'6	390'6	14235	3:40 PM
Jul '20	395'2	-2'0	397'4	393'0	397'2	397'2	10506	2:39 PM
Sep '20	399'0	-1'6	401'0	397'0	400'2	400'6	2161	3:40 PM
Dec '20	404'2	-1'6	406'0	402'6	405'6	406'0	15978	3:41 PM
Mar '21	414'2	-1'6	415'2	412'6	415'2	416'0	299	1:20 PM
May '21	419'6	-1'6				421'4	1	3:23 PM
SOYBEANS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Sep '19	843'2	-12'6	859'2	842'0	855'4	856'0	31848	1:30 PM
Nov '19	856'4	-12'2	872'0	855'0	868'2	868'6	144859	3:59 PM
Jan '20	871'2	-11'2	885'4	869'4	882'4	882'4	37747	3:44 PM
Mar '20	885'2	-10'2	898'6	883'4	895'4	895'4	28924	2:32 PM
May '20	897'2	-9'6	910'0	895'4	907'2	907'0	6348	2:30 PM
Jul '20	908'2	-9'0	920'2	906'4	917'4	917'2	6407	1:30 PM
Aug '20	912'6	-8'4				921'2	819	1:20 PM
Sep '20	916'2	-7'0	925'2	916'2	925'2	923'2	424	1:20 PM
Nov '20	924'2	-5'0	931'2	921'4	930'0	929'2	2948	3:04 PM
HARD RED WINTER WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Sep '19	391'4	-1'6	395'4	387'6	393'2	393'2	17507	2:31 PM
Dec '19	404'6	0'4	406'4	399'2	404'0	404'2	30479	3:41 PM
Mar '20	420'0	1'6	421'4	413'6	417'6	418'2	7924	1:30 PM
May '20	431'0	2'2	431'6	424'4	428'6	428'6	2118	1:20 PM
Jul '20	440'6	2'2	442'0	434'0	438'2	438'4	1339	1:20 PM
Sep '20	453'2	1'4	453'6	448'2	453'6	451'6	362	1:20 PM
Dec '20	471'0	0'4	472'4	466'0	472'4	470'4	347	1:20 PM
Mar '21	484'6	-0'6	485'0	485'0	485'0	485'4	15	1:20 PM
May '21	490'0	-0'6				490'6	0	1:20 PM
OATS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Sep '19	264'6	-0'4	265'0	261'2	265'0	265'2	21	1:20 PM
Dec '19	267'0	0'6	268'0	264'4	268'0	266'2	245	1:30 PM
Mar '20	271'2	0'4	270'2	268'6	270'2	270'6	27	1:30 PM
May '20	271'0	0'4				270'4	0	1:20 PM
Jul '20	273'0	0'6				272'2	0	1:20 PM
Sep '20	276'2	1'0				275'2	0	1:20 PM
Dec '20	276'2	1'0				275'2	0	1:20 PM
Mar '21	276'2	1'0				275'2	0	1:20 PM
May '21	276'2	1'0				275'2	0	1:20 PM
LIVE CATTLE
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Aug '19	104.625	-0.350	105.125	104.000	105.050	104.975	1628	1:05 PM
Oct '19	99.400	-1.700	100.950	98.625	100.950	101.100	21641	3:01 PM
Dec '19	104.300	-1.800	106.100	103.525	106.100	106.100	11074	2:33 PM
Feb '20	109.725	-1.525	111.250	108.900	111.250	111.250	8336	2:37 PM
Apr '20	111.900	-1.600	113.375	111.225	113.200	113.500	4534	1:05 PM
Jun '20	104.800	-1.625	106.250	104.225	106.100	106.425	1706	1:05 PM
Aug '20	103.000	-1.475	104.200	102.375	104.150	104.475	356	1:05 PM
Oct '20	105.250	-1.200	105.450	104.650	105.325	106.450	68	1:05 PM
Dec '20	107.950	-1.550	107.950	107.950	107.950	109.500	2	1:05 PM
LEAN HOGS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Oct '19	59.300	-3.000	61.600	59.300	61.575	62.300	22711	1:05 PM
Dec '19	58.775	-2.775	60.800	58.625	60.800	61.550	16046	2:30 PM
Feb '20	66.350	-2.225	67.775	66.050	67.775	68.575	8044	1:05 PM
Apr '20	72.200	-1.850	73.475	71.950	73.250	74.050	3378	1:05 PM
May '20	78.500	-2.150	79.500	78.500	79.500	80.650	14	1:05 PM
Jun '20	82.700	-1.300	83.550	82.100	83.300	84.000	1556	1:05 PM
Jul '20	83.325	-1.200	83.700	82.550	83.600	84.525	350	1:05 PM
Aug '20	82.725	-1.050	83.225	81.975	82.500	83.775	220	1:05 PM
Oct '20	71.100	-1.650	71.675	71.100	71.325	72.750	89	1:05 PM
MILK CLASS III
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Aug '19	17.59	0.02	17.60	17.57	17.60	17.57	20	4:00 PM
Sep '19	17.22	-0.01	17.31	17.14	17.27	17.23	417	4:00 PM
Oct '19	17.40	-0.06	17.46	17.33	17.44	17.46	247	4:00 PM
Nov '19	17.21	-0.05	17.28	17.14	17.26	17.26	79	4:00 PM
Dec '19	16.83	-0.07	16.90	16.77	16.86	16.90	49	4:00 PM
Jan '20	16.43	0.00	16.43	16.36	16.38	16.43	26	4:00 PM
Feb '20	16.28	0.00	16.28	16.22	16.26	16.28	59	4:00 PM
Mar '20	16.31	-0.02	16.31	16.28	16.28	16.33	15	4:00 PM
Apr '20	16.39	-0.04	16.42	16.38	16.40	16.43	11	4:00 PM
SOYBEAN MEAL
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Sep '19	2899	-38	2952	2894	2936	2937	20732	3:15 PM
Oct '19	2918	-39	2971	2913	2955	2957	14516	3:56 PM
Dec '19	2954	-39	3008	2950	2991	2993	51500	2:47 PM
Jan '20	2969	-37	3020	2966	3005	3006	7078	3:12 PM
Mar '20	3000	-32	3049	2996	3027	3032	8624	2:55 PM
May '20	3034	-30	3080	3030	3066	3064	4236	2:44 PM
Jul '20	3072	-30	3112	3070	3102	3102	3012	3:13 PM
Aug '20	3090	-28	3121	3092	3120	3118	251	3:13 PM
Sep '20	3105	-27	3136	3105	3135	3132	88	1:20 PM