CORN
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	357'6	-5'4	363'0	357'0	363'0	363'2	259	2:51 PM
Mar '20	371'2	-5'6	377'0	371'0	376'4	377'0	119330	3:56 PM
May '20	378'0	-4'6	382'6	377'4	382'4	382'6	26417	3:56 PM
Jul '20	383'6	-4'2	387'6	383'4	387'4	388'0	26531	2:30 PM
Sep '20	384'6	-2'6	387'2	384'0	387'0	387'4	9461	3:32 PM
SOYBEANS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Jan '20	893'4	-7'6	902'0	892'0	898'6	901'2	139714	3:57 PM
Mar '20	908'0	-7'4	916'0	906'2	913'0	915'4	94349	3:27 PM
May '20	921'6	-7'2	929'2	920'0	927'0	929'0	23476	2:31 PM
Jul '20	935'0	-7'0	942'2	933'2	939'6	942'0	13149	2:30 PM
Aug '20	939'4	-6'6	946'4	938'0	945'6	946'2	924	1:30 PM
HARD RED SPRING WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	500'4	3'4	501'4	501'4	501'4	497'0	3	1:31 PM
Mar '20	518'2	0'2	520'0	515'4	516'2	518'0	3254	2:52 PM
May '20	527'0	0'4	528'0	524'4	525'2	526'4	398	1:31 PM
Jul '20	536'0	0'0	537'2	533'0	534'4	536'0	384	1:31 PM
Sep '20	545'0	-0'2	545'4	544'2	545'4	545'2	11	1:31 PM
HARD RED WINTER WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	415'4	-0'4	416'0	416'0	416'0	416'0	9	1:20 PM
Mar '20	430'6	-0'4	433'6	427'4	430'6	431'2	20625	3:56 PM
May '20	437'6	-1'2	440'4	435'2	438'0	439'0	9058	1:30 PM
Jul '20	445'4	-1'4	448'0	443'0	445'6	447'0	5381	1:20 PM
Sep '20	454'4	-1'4	456'4	451'6	455'2	456'0	948	1:20 PM
OATS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	315'2	-1'0				316'2	0	1:20 PM
Mar '20	293'6	-1'0	297'0	291'6	294'6	294'6	216	1:30 PM
May '20	290'0	-2'0	293'2	289'2	292'0	292'0	35	1:20 PM
Jul '20	282'4	-3'2				285'6	0	1:20 PM
Sep '20	275'6	-1'2				277'0	0	1:20 PM
LIVE CATTLE
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	120.575	0.700	120.650	119.900	119.900	119.875	3005	1:05 PM
Feb '20	125.325	0.750	125.450	124.475	124.550	124.575	19338	3:30 PM
Apr '20	125.875	0.825	125.950	124.900	125.000	125.050	10285	1:05 PM
Jun '20	117.925	0.675	117.975	117.175	117.200	117.250	8799	1:05 PM
Aug '20	115.425	0.525	115.500	114.800	114.825	114.900	2750	1:05 PM
LEAN HOGS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	60.700	0.225	60.900	60.425	60.600	60.475	4278	1:05 PM
Feb '20	67.725	-0.250	68.450	67.200	67.750	67.975	11347	1:05 PM
Apr '20	74.250	0.050	74.750	73.725	74.175	74.200	4616	1:05 PM
May '20	80.550	0.000	80.950	80.525	80.850	80.550	17	1:05 PM
Jun '20	86.375	0.000	86.775	85.850	86.325	86.375	4689	1:05 PM
MILK CLASS III
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	19.37	-0.06	19.47	19.36	19.38	19.43	290	4:00 PM
Jan '20	18.19	-0.21	18.38	18.11	18.38	18.40	574	4:00 PM
Feb '20	17.56	-0.07	17.61	17.37	17.60	17.63	184	4:00 PM
Mar '20	17.13	-0.06	17.23	17.02	17.19	17.19	114	4:00 PM
Apr '20	16.99	-0.03	17.08	16.91	17.02	17.02	37	4:00 PM
SOYBEAN MEAL
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	2933	-36	2962	2938	2962	2969	961	1:20 PM
Jan '20	2950	-37	2983	2943	2976	2987	83734	1:30 PM
Mar '20	2993	-31	3022	2986	3015	3024	76095	3:18 PM
May '20	3034	-22	3056	3028	3045	3056	27345	1:30 PM
Jul '20	3074	-14	3089	3068	3083	3088	14227	1:30 PM