CORN
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	397'6	0'0	402'4	393'2	401'2	397'6	160479	3:51 PM
Mar '20	407'4	-0'2	411'6	403'6	411'0	407'6	56124	3:45 PM
May '20	412'4	-0'2	416'4	409'2	416'0	412'6	9335	2:38 PM
Jul '20	416'0	-0'4	420'0	413'4	419'0	416'4	13485	2:33 PM
Sep '20	406'4	-1'2	410'0	406'0	410'0	407'6	1415	1:30 PM
SOYBEANS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Nov '19	940'4	4'4	945'4	930'4	940'4	936'0	124563	3:51 PM
Jan '20	955'0	4'4	959'4	945'2	955'0	950'4	61474	3:35 PM
Mar '20	965'0	4'0	968'4	956'0	965'0	961'0	40726	1:30 PM
May '20	972'2	3'6	975'0	964'0	973'0	968'4	17999	3:21 PM
Jul '20	980'4	3'6	982'4	972'2	980'0	976'6	13220	3:59 PM
HARD RED SPRING WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	552'0	4'0	552'6	545'4	550'0	548'0	3025	1:31 PM
Mar '20	566'2	4'2	566'6	559'4	562'2	562'0	1492	2:31 PM
May '20	575'4	4'6	575'4	569'0	572'0	570'6	287	1:31 PM
Jul '20	582'0	4'0	581'0	578'4	578'4	578'0	113	1:31 PM
Sep '20	588'2	4'4	588'4	583'4	583'4	583'6	110	1:31 PM
WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	511'0	3'0	515'0	506'6	513'0	508'0	50042	3:50 PM
Mar '20	516'6	2'6	520'4	512'6	518'4	514'0	19897	3:15 PM
May '20	521'2	2'6	524'6	517'2	523'0	518'4	8332	3:17 PM
Jul '20	524'4	2'2	528'0	520'4	526'4	522'2	6705	2:30 PM
Sep '20	531'0	1'6	534'4	527'6	533'0	529'2	1408	1:20 PM
OATS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	297'6	8'4	298'0	289'2	289'4	289'2	557	2:30 PM
Mar '20	294'6	6'0	294'4	292'6	293'0	288'6	43	1:20 PM
May '20	295'0	5'2				289'6	2	1:20 PM
Jul '20	294'6	4'4				290'2	0	1:20 PM
Sep '20	293'2	2'2				291'0	0	1:30 PM
LIVE CATTLE
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Oct '19	110.625	1.175	110.850	109.600	109.700	109.450	1016	2:30 PM
Dec '19	113.450	1.300	113.725	112.100	112.475	112.150	21531	2:47 PM
Feb '20	119.275	1.225	119.525	118.250	118.375	118.050	11752	2:30 PM
Apr '20	121.150	0.950	121.500	120.175	120.300	120.200	8411	2:33 PM
Jun '20	113.850	0.725	114.100	113.000	113.025	113.125	3274	1:05 PM
LEAN HOGS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Oct '19	63.075	0.150	63.100	62.800	62.825	62.925	1514	1:05 PM
Dec '19	69.125	-0.475	70.925	68.375	70.550	69.600	15615	3:24 PM
Feb '20	77.250	0.200	78.075	76.375	77.750	77.050	7622	3:14 PM
Apr '20	83.575	0.600	83.625	82.225	83.300	82.975	6542	3:13 PM
May '20	89.100	0.600	89.100	88.375	88.750	88.500	97	3:15 PM
MILK CLASS III
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Oct '19	18.59	-0.05	18.65	18.58	18.63	18.64	50	4:00 PM
Nov '19	18.62	-0.09	18.84	18.60	18.80	18.71	341	4:00 PM
Dec '19	17.95	0.07	18.10	17.90	17.94	17.88	307	4:00 PM
Jan '20	17.15	0.05	17.24	17.11	17.11	17.10	196	4:00 PM
Feb '20	16.79	0.05	16.90	16.78	16.79	16.74	52	4:00 PM
SOYBEAN MEAL
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Oct '19	3060	-9				3069	129	1:20 PM
Dec '19	3109	1	3139	3090	3123	3108	56887	3:07 PM
Jan '20	3135	3	3162	3115	3156	3132	33712	1:30 PM
Mar '20	3170	4	3195	3151	3188	3166	14516	1:30 PM
May '20	3205	3	3227	3188	3220	3202	7585	3:02 PM