CORN
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	393'6	2'0	394'0	391'4	391'6	391'6	139675	3:59 AM
Mar '20	405'0	1'4	405'2	403'0	403'4	403'4	48356	3:59 AM
May '20	411'0	1'2	411'0	409'2	409'4	409'6	10988	3:59 AM
Jul '20	415'6	1'0	415'6	414'2	414'4	414'6	16123	3:59 AM
Sep '20	406'2	1'0	406'2	405'0	405'2	405'2	2302	3:59 AM
SOYBEANS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Nov '19	931'6	3'6	932'0	927'2	928'0	928'0	102683	3:59 AM
Jan '20	945'6	3'4	945'6	941'4	942'0	942'2	49871	3:59 AM
Mar '20	958'0	3'4	958'0	953'4	954'2	954'4	22199	3:59 AM
May '20	966'0	2'6	966'2	962'0	963'0	963'2	9828	3:59 AM
Jul '20	975'0	2'6	975'2	971'2	971'4	972'2	9442	3:59 AM
HARD RED SPRING WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	552'6	2'2	553'0	549'0	550'0	550'4	2640	3:59 AM
Mar '20	566'4	2'2	566'4	562'4	563'0	564'2	687	3:56 AM
May '20	574'0	0'6	574'0	571'6	572'6	573'2	100	3:56 AM
Jul '20	579'6	0'0	579'6	579'6	579'6	579'6	27	3:56 AM
Sep '20	585'0	-1'4	585'0	583'2	583'2	586'4	16	3:53 AM
HARD RED WINTER WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	427'0	2'0	427'4	423'6	425'4	425'0	22996	3:58 AM
Mar '20	439'6	2'0	440'0	436'6	438'0	437'6	9684	3:58 AM
May '20	448'4	1'6	448'6	446'0	447'0	446'6	2778	3:58 AM
Jul '20	457'0	1'4	457'0	454'6	454'6	455'4	1963	3:56 AM
Sep '20	466'4	1'0	466'4	466'4	466'4	465'4	636	3:56 AM
OATS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	302'4	0'0	303'6	301'4	301'4	302'4	943	3:40 AM
Mar '20	299'0	1'2	299'0	298'0	298'0	297'6	228	3:39 AM
May '20	297'2	2'0	302'0	299'0	299'0	295'2	11	1:02 AM
Jul '20	296'0	1'4				294'4	5	2:21 AM
Sep '20	294'0	1'2	295'0	292'6	292'6	292'6	4	2:21 AM
LIVE CATTLE
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Oct '19	112.350	1.350	112.500	111.000	111.000	111.000	1883	1:05 PM
Dec '19	113.875	0.425	114.200	112.625	113.700	113.450	20881	2:30 PM
Feb '20	119.600	0.050	119.925	118.575	119.725	119.550	11295	2:50 PM
Apr '20	121.725	0.075	121.925	120.675	121.725	121.650	7738	2:50 PM
Jun '20	114.375	0.175	114.625	113.400	114.100	114.200	3995	1:05 PM
LEAN HOGS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	70.625	-1.500	72.075	69.650	71.525	72.125	24360	3:49 PM
Feb '20	78.850	-0.300	79.525	78.075	78.625	79.150	15544	2:54 PM
Apr '20	84.875	-0.025	85.350	83.925	84.600	84.900	11212	2:55 PM
May '20	90.275	0.425	90.450	89.500	89.975	89.850	61	2:57 PM
Jun '20	93.975	0.175	94.075	93.025	93.650	93.800	5617	1:05 PM
MILK CLASS III
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Oct '19	18.62	0.02	18.66	18.61	18.61	18.60	69	4:50 PM
Nov '19	18.61	-0.07	18.61	18.61	18.61	18.68	318	1:00 AM
Dec '19						18.06	264	3:08 AM
Jan '20						17.28	342	3:08 AM
Feb '20						16.92	189	2:29 AM
SOYBEAN MEAL
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	3051	3	3053	3035	3048	3048	45399	3:59 AM
Jan '20	3076	2	3079	3064	3074	3074	16531	3:59 AM
Mar '20	3115	1	3118	3102	3111	3114	14979	3:58 AM
May '20	3154	2	3156	3142	3151	3152	6420	3:58 AM
Jul '20	3196	3	3196	3183	3192	3193	5381	3:58 AM