CORN
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '18	376'6	1'2	379'0	377'4	378'0	375'4	357	1:30 PM
Mar '19	384'6	0'4	387'4	383'0	383'6	384'2	154366	4:59 PM
May '19	392'2	0'4	395'0	390'6	391'2	391'6	34679	4:18 PM
Jul '19	398'6	0'4	401'2	396'6	397'4	398'2	24308	4:40 PM
Sep '19	400'0	0'2	401'4	398'2	398'6	399'6	10388	2:00 PM
SOYBEANS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Jan '19	900'4	-6'4	910'0	900'0	907'2	907'0	93463	5:00 PM
Mar '19	913'6	-6'6	923'2	913'0	920'4	920'4	78701	4:40 PM
May '19	927'0	-6'2	936'0	926'2	933'4	933'2	26009	4:02 PM
Jul '19	938'6	-6'2	947'4	937'6	945'0	945'0	13780	2:00 PM
Aug '19	943'0	-6'2	951'2	942'6	944'6	949'2	273	1:30 PM
HARD RED SPRING WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '18	580'4	0'0				580'4	0	1:31 PM
Mar '19	584'0	-4'2	589'4	582'2	587'0	588'2	4108	4:40 PM
May '19	589'0	-2'6	593'6	587'0	591'2	591'6	1505	2:00 PM
Jul '19	595'0	-2'0	599'0	593'4	596'4	597'0	657	2:00 PM
Sep '19	601'4	-2'2	605'0	600'0	602'4	603'6	377	2:00 PM
WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '18	527'6	0'0				527'6	21	1:20 PM
Mar '19	530'0	-6'0	538'0	527'6	536'0	536'0	50289	4:40 PM
May '19	536'4	-5'2	543'2	534'4	542'0	541'6	12455	2:00 PM
Jul '19	542'6	-4'6	548'6	540'6	546'6	547'4	8460	2:00 PM
Sep '19	549'6	-4'6	555'2	548'0	554'0	554'4	3006	2:00 PM
OATS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '18	278'4	-3'4				282'0	0	1:20 PM
Mar '19	287'4	-6'0	294'0	287'4	293'6	293'4	204	4:44 PM
May '19	289'2	-6'0	293'4	289'6	293'4	295'2	15	1:30 PM
Jul '19	286'0	-5'6				291'6	2	1:20 PM
Sep '19	273'0	-5'4				278'4	0	1:20 PM
LIVE CATTLE
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '18	119.575	0.125	119.850	119.100	119.125	119.450	3729	4:09 PM
Feb '19	122.400	-0.450	123.225	122.225	122.550	122.850	23289	4:09 PM
Apr '19	124.500	-0.300	125.125	124.275	124.525	124.800	12016	4:09 PM
Jun '19	116.075	-0.325	116.475	115.775	116.075	116.400	9296	4:09 PM
Aug '19	113.675	-0.175	114.050	113.475	113.650	113.850	4324	1:05 PM
LEAN HOGS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '18	54.950	0.150	55.025	54.875	54.950	54.800	1258	1:05 PM
Feb '19	64.500	-0.325	66.800	64.450	65.275	64.825	18313	3:27 PM
Apr '19	70.050	-0.300	71.775	70.000	70.500	70.350	7247	1:05 PM
May '19	75.775	0.000	76.300	75.775	75.775	75.775	86	1:05 PM
Jun '19	83.175	0.200	83.625	82.725	82.975	82.975	5488	1:05 PM
MILK CLASS III
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '18						13.80	122	5:00 PM
Jan '19						14.22	326	5:00 PM
Feb '19						14.65	228	5:00 PM
Mar '19						15.06	128	2:00 PM
Apr '19						15.52	54	5:00 PM
SOYBEAN MEAL
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '18	3094	0				3094	71	1:20 PM
Jan '19	3073	-12	3103	3072	3085	3085	46803	4:40 PM
Mar '19	3116	-13	3145	3114	3129	3129	36562	4:55 PM
May '19	3154	-14	3182	3153	3168	3168	10786	2:00 PM
Jul '19	3191	-15	3217	3189	3202	3206	5924	4:40 PM