CORN
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	368'6	0'2	370'2	367'4	368'0	368'4	188613	3:43 PM
Mar '20	378'4	-0'4	380'4	377'6	378'4	379'0	174477	3:48 PM
May '20	383'6	-0'4	385'4	383'0	384'0	384'2	27562	3:35 PM
Jul '20	388'6	-1'2	390'6	388'2	389'6	390'0	26023	2:31 PM
Sep '20	388'4	-1'2	390'4	388'4	389'6	389'6	3580	1:30 PM
SOYBEANS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Jan '20	897'0	-4'0	903'4	895'4	900'4	901'0	78021	3:37 PM
Mar '20	911'2	-4'0	917'2	909'6	914'4	915'2	38405	1:30 PM
May '20	925'0	-3'4	930'4	923'4	928'0	928'4	19561	1:30 PM
Jul '20	937'0	-3'2	942'0	935'2	939'0	940'2	14285	2:30 PM
Aug '20	940'6	-3'2	945'2	939'6	944'4	944'0	887	1:30 PM
HARD RED SPRING WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	492'6	-2'4	498'2	492'4	495'0	495'2	4357	2:54 PM
Mar '20	506'6	-2'4	511'6	506'2	509'0	509'2	7451	3:46 PM
May '20	516'4	-3'0	521'2	516'6	519'6	519'4	1598	1:31 PM
Jul '20	526'6	-3'4	530'6	527'6	529'6	530'2	1071	1:31 PM
Sep '20	537'2	-4'0	541'6	537'4	540'6	541'2	414	1:31 PM
WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	515'2	6'2	518'4	508'2	509'2	509'0	39406	1:30 PM
Mar '20	518'6	6'6	522'0	511'2	512'0	512'0	55380	3:50 PM
May '20	522'6	7'0	525'6	515'0	516'0	515'6	10789	1:30 PM
Jul '20	524'0	6'2	527'0	517'4	517'4	517'6	7090	2:55 PM
Sep '20	531'0	6'0	533'6	525'2	525'2	525'0	1554	1:30 PM
OATS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	311'4	-2'0	314'0	310'4	313'4	313'4	302	2:30 PM
Mar '20	317'4	1'0	318'0	314'4	316'6	316'4	482	2:30 PM
May '20	314'0	2'6	314'6	310'6	311'0	311'2	21	1:20 PM
Jul '20	303'2	3'2	298'4	297'0	298'4	300'0	8	1:30 PM
Sep '20	288'6	4'2	283'0	280'6	283'0	284'4	16	1:30 PM
LIVE CATTLE
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	118.675	-0.650	119.350	118.250	119.100	119.325	13859	3:46 PM
Feb '20	123.850	-1.200	124.700	123.300	124.575	125.050	25757	1:05 PM
Apr '20	124.175	-1.600	125.325	123.525	125.225	125.775	12992	1:05 PM
Jun '20	115.325	-1.875	116.900	114.800	116.825	117.200	9232	3:46 PM
Aug '20	113.025	-1.925	114.750	112.475	114.675	114.950	3122	1:05 PM
LEAN HOGS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	61.225	0.575	61.575	60.500	60.800	60.650	7496	2:37 PM
Feb '20	67.650	0.200	68.275	66.625	67.500	67.450	15306	1:05 PM
Apr '20	73.700	-0.400	74.725	73.275	74.300	74.100	7872	1:05 PM
May '20	79.850	-0.425	80.850	79.500	80.850	80.275	58	1:05 PM
Jun '20	85.075	-0.225	85.900	84.600	85.300	85.300	4411	1:05 PM
MILK CLASS III
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Nov '19	20.36	-0.01	20.39	20.36	20.37	20.37	123	4:00 PM
Dec '19	18.78	0.09	18.85	18.68	18.69	18.69	374	4:00 PM
Jan '20	18.30	0.11	18.36	18.19	18.19	18.19	176	4:00 PM
Feb '20	17.75	0.06	17.84	17.70	17.74	17.69	132	4:00 PM
Mar '20	17.40	0.06	17.47	17.36	17.39	17.34	74	4:00 PM
SOYBEAN MEAL
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	2990	-20	3015	2984	3010	3010	46294	3:44 PM
Jan '20	3012	-20	3036	3005	3031	3032	57851	2:30 PM
Mar '20	3038	-20	3061	3032	3057	3058	27904	2:30 PM
May '20	3069	-20	3091	3062	3088	3089	14476	2:32 PM
Jul '20	3102	-19	3122	3095	3121	3121	6678	2:32 PM