CORN
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '20	405'4	0'2	407'4	403'4	404'2	405'2	167466	9:30 AM
Mar '21	410'6	0'2	412'4	408'6	409'4	410'4	65241	9:30 AM
May '21	413'0	0'6	414'2	410'4	411'2	412'2	29412	9:30 AM
Jul '21	413'6	1'6	413'6	410'2	411'2	412'0	28799	9:30 AM
Sep '21	398'4	1'2	398'4	396'2	396'2	397'2	4143	9:30 AM
SOYBEANS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Nov '20	1059'4	5'2	1063'6	1051'2	1055'6	1054'2	117717	9:30 AM
Jan '21	1059'2	5'2	1063'6	1051'2	1055'2	1054'0	71835	9:30 AM
Mar '21	1048'6	6'4	1053'0	1039'2	1044'0	1042'2	22691	9:30 AM
May '21	1044'0	6'4	1047'4	1035'0	1038'2	1037'4	8752	9:30 AM
Jul '21	1045'4	6'0	1048'4	1037'2	1040'6	1039'4	8181	9:30 AM
HARD RED SPRING WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '20	574'4	5'2	576'2	567'4	568'2	569'2	6642	9:30 AM
Mar '21	584'4	3'4	587'0	579'4	580'0	581'0	4174	9:30 AM
May '21	590'2	4'0	592'2	584'6	585'2	586'2	1071	9:30 AM
Jul '21	595'0	3'4	596'4	590'2	590'2	591'4	1264	9:30 AM
Sep '21	591'0	3'0	591'0	586'4	586'4	588'0	304	9:30 AM
HARD RED WINTER WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '20	566'2	3'2	572'2	560'2	563'0	563'0	20577	9:30 AM
Mar '21	573'2	3'2	579'2	568'0	570'0	570'0	9387	9:30 AM
May '21	579'0	3'2	584'4	574'2	574'4	575'6	3386	9:30 AM
Jul '21	582'4	3'4	587'4	577'4	578'2	579'0	3408	9:30 AM
Sep '21	587'0	3'0	591'6	583'4	584'0	584'0	704	9:30 AM
OATS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '20	297'4	0'0	298'6	296'2	296'6	297'4	270	9:29 AM
Mar '21	300'4	1'4	300'4	298'4	298'4	299'0	30	9:25 AM
May '21	300'0	1'4	300'0	300'0	300'0	298'4	1	9:03 AM
Jul '21	305'0	5'2	305'0	303'2	303'2	299'6	0	9:00 AM
Sep '21	287'2	1'4				285'6	0	8:30 AM
LIVE CATTLE
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Oct '20	103.250	-0.750	104.950	103.250	104.000	104.000	1786	9:30 AM
Dec '20	104.550	-0.600	106.000	104.500	105.150	105.150	37957	9:30 AM
Feb '21	107.225	-0.950	108.775	107.225	108.075	108.175	23867	9:30 AM
Apr '21	109.550	-0.650	110.850	109.550	110.175	110.200	12188	9:28 AM
Jun '21	103.525	-0.675	104.750	103.500	104.175	104.200	8335	9:28 AM
LEAN HOGS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '20	68.925	-2.500	71.050	68.525	70.975	71.425	30549	9:30 AM
Feb '21	68.950	-1.900	70.150	68.400	70.150	70.850	16651	9:30 AM
Apr '21	71.175	-1.150	71.700	70.775	71.650	72.325	13254	9:30 AM
May '21	75.600	-0.675	75.600	75.425	75.425	76.275	127	9:28 AM
Jun '21	79.700	-0.875	80.000	79.400	80.000	80.575	5320	9:28 AM
MILK CLASS III
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Oct '20	21.46	0.04	21.46	21.42	21.44	21.42	32	9:29 AM
Nov '20	21.75	0.10	21.92	21.69	21.75	21.65	572	9:28 AM
Dec '20	19.74	0.26	19.74	19.54	19.55	19.48	319	9:28 AM
Jan '21	17.90	0.14	17.90	17.70	17.80	17.76	197	9:25 AM
Feb '21	16.90	0.04	16.90	16.85	16.85	16.86	74	9:28 AM
SOYBEAN MEAL
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '20	3700	-32	3780	3685	3752	3732	46112	9:30 AM
Jan '21	3648	-24	3711	3638	3687	3672	14123	9:30 AM
Mar '21	3574	-16	3622	3563	3604	3590	9918	9:30 AM
May '21	3508	-14	3546	3496	3526	3522	4856	9:29 AM
Jul '21	3489	-10	3523	3479	3506	3499	3646	9:29 AM