CORN
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	368'0	-6'0	374'2	366'0	374'0	374'0	141161	6:14 PM
Mar '20	380'0	-6'0	386'0	378'2	386'0	386'0	33843	6:11 PM
May '20	388'2	-6'2	394'4	386'4	394'4	394'4	12511	5:01 PM
Jul '20	395'0	-6'2	401'0	393'6	401'0	401'2	10494	6:13 PM
Sep '20	399'0	-6'0	404'6	397'6	404'4	405'0	2125	2:38 PM
SOYBEANS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Nov '19	893'6	-6'2	900'0	888'2	900'0	900'0	84435	6:14 PM
Jan '20	907'2	-6'4	913'6	902'2	913'4	913'6	26078	4:58 PM
Mar '20	919'4	-6'2	925'6	914'6	924'0	925'6	12677	4:58 PM
May '20	930'2	-6'2	936'2	925'4	936'2	936'4	6085	4:58 PM
Jul '20	939'6	-5'6	945'2	935'2	945'2	945'4	5674	1:30 PM
HARD RED SPRING WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	506'4	-2'4	512'6	505'2	508'2	509'0	3101	5:13 PM
Mar '20	521'2	-2'4	527'0	520'2	522'4	523'6	1089	5:15 PM
May '20	533'0	-2'0	537'0	531'6	535'0	535'0	458	3:08 PM
Jul '20	544'0	-2'0	545'0	544'2	545'0	546'0	153	3:08 PM
Sep '20	554'6	-1'6	556'4	555'4	555'4	556'4	35	1:31 PM
WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	484'2	-4'4	487'6	480'6	487'6	488'6	45826	5:47 PM
Mar '20	490'6	-4'4	494'2	487'6	494'2	495'2	10979	4:55 PM
May '20	495'2	-4'4	498'6	492'2	498'6	499'6	3908	4:57 PM
Jul '20	498'6	-4'2	501'4	496'0	501'4	503'0	2174	4:57 PM
Sep '20	506'4	-3'6	508'4	503'4	508'4	510'2	435	4:45 PM
OATS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	281'2	0'2	281'6	278'4	280'0	281'0	246	4:45 PM
Mar '20	282'6	0'2	283'0	281'6	282'6	282'4	55	4:55 PM
May '20	281'2	0'4				280'6	0	1:20 PM
Jul '20	281'0	0'6				280'2	0	1:20 PM
Sep '20	282'0	0'6				281'2	0	1:20 PM
LIVE CATTLE
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Oct '19	99.350	1.350	99.900	97.625	98.200	98.000	18347	1:05 PM
Dec '19	105.300	1.275	105.900	103.750	104.075	104.025	24031	2:30 PM
Feb '20	111.775	1.325	112.425	110.225	110.450	110.450	12420	2:44 PM
Apr '20	115.075	0.700	115.750	114.000	114.325	114.375	8082	3:10 PM
Jun '20	107.725	0.375	108.375	107.000	107.275	107.350	3117	1:05 PM
LEAN HOGS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Oct '19	62.100	-1.525	64.650	61.500	64.100	63.625	20129	1:05 PM
Dec '19	67.675	-3.000	70.600	67.675	70.450	70.675	25919	1:05 PM
Feb '20	73.550	-2.300	76.500	73.250	76.000	75.850	10361	1:05 PM
Apr '20	79.525	-1.450	81.850	79.000	81.225	80.975	4628	1:05 PM
May '20	85.750	-1.250	87.475	85.575	87.150	87.000	53	3:51 PM
MILK CLASS III
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Sep '19	18.27	-0.02	18.27	18.27	18.27	18.29	285	6:11 PM
Oct '19	18.84	-0.15	18.84	18.73	18.80	18.99	1047	6:10 PM
Nov '19	18.07	-0.08	18.11	18.02	18.11	18.15	644	6:10 PM
Dec '19	17.29	-0.05	17.31	17.22	17.31	17.34	279	6:08 PM
Jan '20	16.54	-0.18	16.79	16.54	16.79	16.72	118	6:00 PM
SOYBEAN MEAL
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Oct '19	2941	-11	2953	2912	2948	2952	13669	5:30 PM
Dec '19	2978	-11	2991	2949	2985	2989	52426	6:02 PM
Jan '20	2995	-13	3008	2968	3007	3008	13087	3:20 PM
Mar '20	3029	-12	3044	3002	3044	3041	9336	4:58 PM
May '20	3072	-12	3084	3046	3078	3084	5141	1:20 PM