CORN
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '19	374'6	0'0	376'4	373'0	374'6	374'6	209096	3:41 PM
May '19	382'6	-0'2	385'0	381'4	383'0	383'0	166524	3:46 PM
Jul '19	390'4	-0'2	392'6	389'2	390'6	390'6	39305	3:38 PM
Sep '19	394'2	0'2	395'6	392'6	394'0	394'0	11328	3:52 PM
Dec '19	399'2	0'0	401'0	398'2	399'4	399'2	19340	2:40 PM
Mar '20	408'2	-0'2	410'0	407'2	408'4	408'4	746	1:20 PM
May '20	414'0	0'0	414'6	414'0	414'0	414'0	95	1:30 PM
Jul '20	418'4	0'0	420'0	418'0	418'2	418'4	258	1:30 PM
Sep '20	410'4	0'2				410'2	0	1:20 PM
SOYBEANS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '19	907'4	4'0	909'6	901'2	905'2	903'4	113607	4:36 PM
May '19	921'4	3'6	923'6	915'4	919'6	917'6	76911	3:29 PM
Jul '19	935'0	3'6	936'6	929'0	932'6	931'2	30213	2:30 PM
Aug '19	940'2	3'4	941'6	934'6	938'0	936'6	1575	1:22 PM
Sep '19	943'4	3'4	944'4	937'6	941'4	940'0	988	1:30 PM
Nov '19	952'0	4'0	953'0	945'4	950'0	948'0	9882	2:41 PM
Jan '20	961'4	4'0	961'6	955'2	957'6	957'4	1234	1:30 PM
Mar '20	966'2	4'0	966'4	960'0	963'4	962'2	665	1:20 PM
May '20	972'0	3'6	972'4	967'0	971'2	968'2	80	1:20 PM
HARD RED WINTER WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '19	476'4	-5'0	484'6	472'0	483'2	481'4	35386	1:30 PM
May '19	484'4	-3'6	491'2	479'4	490'0	488'2	30831	1:30 PM
Jul '19	493'2	-2'4	498'0	488'2	497'0	495'6	16855	1:30 PM
Sep '19	505'0	-2'0	509'2	500'2	508'4	507'0	3646	1:30 PM
Dec '19	522'4	-1'6	526'0	518'2	526'0	524'2	4283	1:30 PM
Mar '20	535'6	-1'2	537'4	532'2	537'4	537'0	527	1:30 PM
May '20	542'6	-1'2	544'0	541'6	544'0	544'0	180	1:20 PM
Jul '20	545'0	-1'0	546'2	543'0	546'2	546'0	78	1:20 PM
Sep '20	554'4	-0'4				555'0	4	1:20 PM
OATS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '19	275'6	-6'2	281'6	275'0	281'0	282'0	985	1:30 PM
May '19	280'6	-5'6	285'0	279'2	285'0	286'4	417	1:30 PM
Jul '19	280'6	-5'0	281'4	279'2	281'4	285'6	62	1:20 PM
Sep '19	271'6	-4'6	271'6	271'6	271'6	276'4	34	1:20 PM
Dec '19	263'6	-6'0				269'6	30	1:30 PM
Mar '20	263'6	-6'0				269'6	0	1:20 PM
May '20	263'6	-6'0				269'6	0	1:20 PM
Jul '20	262'2	-6'0				268'2	0	1:20 PM
Sep '20	262'2	-6'0				268'2	0	1:20 PM
LIVE CATTLE
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Feb '19	126.625	0.500	126.700	126.025	126.300	126.125	4893	1:05 PM
Apr '19	127.175	-0.200	127.625	126.750	127.500	127.375	16484	1:05 PM
Jun '19	118.075	-0.200	118.450	117.675	118.400	118.275	9811	1:05 PM
Aug '19	114.375	-0.275	114.725	114.000	114.675	114.650	8388	1:05 PM
Oct '19	115.700	-0.250	115.900	115.175	115.850	115.950	4259	1:05 PM
Dec '19	118.275	-0.225	118.450	117.800	118.400	118.500	1023	1:05 PM
Feb '20	119.500	-0.175	119.600	119.050	119.600	119.675	151	1:05 PM
Apr '20	119.775	-0.225	119.775	119.325	119.650	120.000	35	1:05 PM
Jun '20	113.000	-0.125	113.000	112.700	112.950	113.125	19	1:05 PM
LEAN HOGS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Apr '19	59.525	0.825	60.275	58.125	58.700	58.700	14475	1:05 PM
May '19	68.450	0.750	68.900	67.500	67.750	67.700	161	1:05 PM
Jun '19	76.725	0.250	77.525	76.100	76.275	76.475	7934	1:05 PM
Jul '19	80.025	0.025	80.775	79.600	79.700	80.000	4384	1:05 PM
Aug '19	80.450	-0.100	80.975	80.025	80.250	80.550	2921	1:05 PM
Oct '19	69.450	0.100	69.900	69.000	69.275	69.350	1031	1:05 PM
Dec '19	63.825	0.175	64.200	63.500	63.500	63.650	466	1:05 PM
Feb '20	67.200	0.225	67.475	66.975	67.000	66.975	264	1:05 PM
Apr '20	70.525	0.300	70.775	70.050	70.050	70.225	75	1:05 PM
MILK CLASS III
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Feb '19	13.97	-0.01	13.99	13.96	13.99	13.98	128	4:00 PM
Mar '19	14.53	-0.03	14.64	14.42	14.57	14.56	383	4:00 PM
Apr '19	14.43	-0.03	14.53	14.35	14.48	14.46	205	4:00 PM
May '19	14.80	-0.02	14.84	14.72	14.84	14.82	182	4:00 PM
Jun '19	15.30	0.00	15.32	15.24	15.26	15.30	80	4:00 PM
Jul '19	15.78	0.04	15.81	15.68	15.71	15.74	66	4:00 PM
Aug '19	16.05	0.00	16.03	16.00	16.02	16.05	30	4:00 PM
Sep '19	16.32	0.02	16.32	16.30	16.30	16.30	22	4:00 PM
Oct '19	16.26	-0.01	16.26	16.26	16.26	16.27	9	4:00 PM
SOYBEAN MEAL
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '19	3065	10	3075	3054	3060	3055	53420	1:30 PM
May '19	3105	9	3116	3095	3101	3096	39469	1:30 PM
Jul '19	3146	9	3157	3136	3142	3137	12306	1:30 PM
Aug '19	3164	9	3174	3155	3159	3155	1912	1:30 PM
Sep '19	3183	11	3187	3176	3185	3172	1579	3:18 PM
Oct '19	3194	14	3196	3184	3192	3180	661	1:30 PM
Dec '19	3214	13	3220	3200	3204	3201	4517	1:30 PM
Jan '20	3225	14	3229	3221	3228	3211	167	1:30 PM
Mar '20	3229	14	3234	3228	3230	3215	134	1:30 PM