CORN
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '21	496'6	-3'6	505'2	492'4	500'0	500'4	289548	1:40 AM
May '21	499'0	-4'0	507'2	494'4	503'0	503'0	98837	1:40 AM
Jul '21	495'0	-3'6	502'4	490'0	499'0	498'6	62292	1:40 AM
Sep '21	449'6	-1'6	453'4	444'4	453'4	451'4	12722	1:40 AM
Dec '21	429'4	-0'6	431'4	423'4	429'0	430'2	54840	1:40 AM
SOYBEANS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '21	1312'6	1'0	1318'4	1298'0	1308'6	1311'6	203991	1:40 AM
May '21	1312'2	0'4	1317'6	1297'0	1308'0	1311'6	70399	1:40 AM
Jul '21	1297'2	-1'2	1303'4	1282'2	1293'0	1298'4	46356	1:40 AM
Aug '21	1251'4	-2'4	1257'4	1238'0	1250'0	1254'0	3595	1:40 AM
Sep '21	1157'4	-3'4	1165'2	1147'4	1159'0	1161'0	2119	1:40 AM
HARD RED SPRING WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '21	610'2	-2'2	611'4	605'0	611'4	612'4	4765	1:40 AM
May '21	619'4	-2'0	621'0	615'0	621'0	621'4	2264	1:40 AM
Jul '21	625'0	-2'2	625'6	621'0	623'0	627'2	1962	1:40 AM
Sep '21	630'0	-1'6	632'2	626'0	630'0	631'6	1256	1:40 AM
Dec '21	634'0	-3'2	639'2	634'0	639'2	637'2	331	1:40 AM
WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '21	631'6	-2'6	634'0	624'2	633'0	634'4	76808	1:40 AM
May '21	633'0	-3'0	635'2	626'0	634'6	636'0	32615	1:40 AM
Jul '21	620'0	-4'0	623'6	615'2	623'6	624'0	24480	1:40 AM
Sep '21	621'4	-3'4	624'2	616'4	624'2	625'0	6253	1:40 AM
Dec '21	627'4	-3'0	629'6	623'0	629'2	630'4	9105	1:40 AM
OATS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '21	343'2	-2'0	347'2	342'4	346'2	345'2	773	1:37 AM
May '21	339'4	-2'4	342'4	339'4	342'4	342'0	135	1:20 AM
Jul '21	336'0	-12'4	336'0	336'0	336'0	348'4	6	1:01 AM
Sep '21	307'2	-11'6				319'0	0	12:36 AM
Dec '21	298'6	-7'0	305'0	295'0	305'0	305'6	43	12:36 AM
LIVE CATTLE
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Feb '21	116.725	2.625	116.775	114.175	114.525	114.100	17252	2:00 PM
Apr '21	122.525	2.575	122.600	119.825	120.050	119.950	37893	2:00 PM
Jun '21	118.800	1.675	118.950	116.950	117.200	117.125	19987	2:00 PM
Aug '21	118.275	1.200	118.400	116.875	117.050	117.075	12633	2:00 PM
Oct '21	121.325	0.750	121.525	120.375	120.525	120.575	4551	2:00 PM
LEAN HOGS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Feb '21	69.925	1.825	70.125	68.125	68.200	68.100	12224	2:00 PM
Apr '21	76.150	2.250	76.250	73.850	73.925	73.900	19562	2:00 PM
May '21	80.525	2.050	80.525	79.175	79.175	78.475	94	1:05 PM
Jun '21	86.800	1.525	86.850	85.100	85.100	85.275	9160	2:00 PM
Jul '21	87.200	1.025	87.250	86.000	86.050	86.175	3063	2:00 PM
MILK CLASS III
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Jan '21						16.16	42	11:14 PM
Feb '21						16.46	567	1:00 AM
Mar '21						17.54	475	12:40 AM
Apr '21						17.54	83	12:40 AM
May '21						17.42	25	12:40 AM
SOYBEAN MEAL
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '21	4225	9	4249	4176	4216	4216	69806	1:40 AM
May '21	4184	5	4207	4134	4184	4179	30860	1:40 AM
Jul '21	4139	-1	4163	4089	4137	4140	20837	1:40 AM
Aug '21	3993	0	4010	3955	3998	3993	4919	1:40 AM
Sep '21	3768	-38	3828	3768	3815	3806	2176	1:40 AM