CORN
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '20	387'2	-6'4	393'2	386'4	393'2	393'6	196121	3:48 PM
May '20	392'6	-5'6	398'2	392'0	398'0	398'4	59412	3:56 PM
Jul '20	397'6	-5'4	402'6	397'0	402'6	403'2	55792	3:10 PM
Sep '20	395'6	-5'0	400'4	395'2	400'0	400'6	11748	1:30 PM
Dec '20	398'2	-5'0	402'6	397'4	402'6	403'2	19076	1:30 PM
SOYBEANS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '20	902'0	-7'4	909'2	900'6	909'2	909'4	77349	4:37 PM
May '20	915'6	-7'4	923'2	914'4	923'0	923'2	26472	3:53 PM
Jul '20	929'4	-7'4	937'0	928'2	937'0	937'0	20373	3:45 PM
Aug '20	934'2	-7'4	941'2	933'2	941'2	941'6	1838	1:30 PM
Sep '20	934'2	-7'6	941'4	933'6	940'4	942'0	2091	1:30 PM
HARD RED SPRING WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '20	547'4	-8'2	555'6	545'0	555'6	555'6	4337	3:30 PM
May '20	557'0	-7'4	564'4	554'4	564'4	564'4	1892	1:31 PM
Jul '20	565'0	-7'0	570'4	563'2	570'4	572'0	1137	1:31 PM
Sep '20	573'0	-7'2	578'0	573'0	577'6	580'2	237	1:31 PM
Dec '20	583'2	-7'0	590'0	582'6	590'0	590'2	103	2:57 PM
WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '20	573'4	-7'0	581'6	569'4	581'6	580'4	58501	3:29 PM
May '20	572'4	-6'4	580'0	568'4	580'0	579'0	26150	1:30 PM
Jul '20	573'0	-5'6	579'6	569'2	579'6	578'6	18836	2:30 PM
Sep '20	578'2	-5'2	584'4	574'6	584'4	583'4	5194	2:56 PM
Dec '20	586'2	-4'6	592'2	582'6	592'0	591'0	3696	1:30 PM
OATS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '20	303'2	-13'2	316'6	303'0	315'4	316'4	813	1:30 PM
May '20	298'6	-10'6	310'0	298'2	310'0	309'4	107	1:30 PM
Jul '20	289'4	-12'0	302'4	289'0	302'4	301'4	91	1:30 PM
Sep '20	269'4	-12'2	283'0	270'0	283'0	281'6	11	1:30 PM
Dec '20	264'6	-7'2	273'0	265'0	273'0	272'0	9	1:30 PM
LIVE CATTLE
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Feb '20	124.850	0.175	125.225	124.100	124.825	124.675	12082	1:05 PM
Apr '20	124.300	0.125	124.475	123.350	124.200	124.175	28979	1:05 PM
Jun '20	116.025	-0.300	116.375	115.500	116.350	116.325	13160	2:30 PM
Aug '20	113.625	-0.225	113.950	113.150	113.875	113.850	7486	1:05 PM
Oct '20	116.150	-0.375	116.600	115.725	116.500	116.525	3593	1:05 PM
LEAN HOGS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Feb '20	67.225	-1.275	68.400	66.750	68.400	68.500	13158	1:05 PM
Apr '20	73.450	-1.900	75.350	72.825	75.350	75.350	23889	2:48 PM
May '20	79.975	-1.800	80.875	79.200	80.875	81.775	439	1:05 PM
Jun '20	86.400	-1.425	87.675	85.450	87.675	87.825	8116	1:05 PM
Jul '20	87.150	-1.350	88.300	86.250	88.300	88.500	4090	1:05 PM
MILK CLASS III
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Jan '20	17.04	0.04	17.05	17.02	17.04	17.00	179	4:00 PM
Feb '20	18.00	0.02	18.28	17.93	18.05	17.98	887	4:00 PM
Mar '20	18.25	0.08	18.52	18.16	18.17	18.17	758	4:00 PM
Apr '20	18.00	0.09	18.24	17.82	17.91	17.91	349	4:00 PM
May '20	17.82	0.01	18.03	17.69	17.90	17.81	139	4:00 PM
SOYBEAN MEAL
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '20	2983	-6	3005	2976	2985	2989	57179	1:30 PM
May '20	3025	-7	3045	3019	3028	3032	32503	2:30 PM
Jul '20	3068	-9	3089	3064	3074	3077	16068	2:30 PM
Aug '20	3083	-9	3103	3080	3093	3092	2481	2:30 PM
Sep '20	3095	-9	3114	3092	3105	3104	1777	1:30 PM