CORN
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '21	500'4	-23'6	522'6	499'2	522'4	524'2	260481	3:59 PM
May '21	503'0	-23'2	524'6	501'2	524'6	526'2	85638	3:22 PM
Jul '21	498'6	-23'4	520'6	497'2	520'6	522'2	58303	3:32 PM
Sep '21	451'4	-21'2	471'0	449'6	470'0	472'6	12556	2:49 PM
Dec '21	430'2	-18'4	447'6	428'2	447'6	448'6	53513	3:59 PM
SOYBEANS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '21	1311'6	-58'4	1367'0	1305'2	1367'0	1370'2	193798	3:56 PM
May '21	1311'6	-57'0	1365'6	1305'0	1365'6	1368'6	69320	3:45 PM
Jul '21	1298'4	-56'0	1351'4	1291'2	1351'4	1354'4	45657	1:30 PM
Aug '21	1254'0	-56'4	1304'6	1246'4	1300'4	1310'4	3571	2:30 PM
Sep '21	1161'0	-57'2	1210'2	1152'2	1210'2	1218'2	2119	1:30 PM
HARD RED WINTER WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '21	613'2	-22'4	634'2	611'6	633'6	635'6	20944	2:44 PM
May '21	617'0	-22'0	637'6	615'6	636'2	639'0	9537	2:57 PM
Jul '21	616'6	-21'6	637'0	615'4	637'0	638'4	7544	3:27 PM
Sep '21	619'4	-21'4	638'6	618'4	638'6	641'0	1851	3:00 PM
Dec '21	625'4	-21'0	643'6	624'4	643'6	646'4	1501	3:01 PM
OATS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '21	345'2	-15'2	361'6	340'4	360'4	360'4	773	1:30 PM
May '21	342'0	-14'4	355'6	337'6	352'0	356'4	135	1:20 PM
Jul '21	336'0	-12'4	336'0	336'0	336'0	348'4	6	1:30 PM
Sep '21	307'2	-11'6				319'0	0	1:20 PM
Dec '21	298'6	-7'0	305'0	295'0	305'0	305'6	43	1:30 PM
LIVE CATTLE
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Feb '21	116.725	2.625	116.775	114.175	114.525	114.100	16825	1:05 PM
Apr '21	122.525	2.575	122.600	119.825	120.050	119.950	37086	3:33 PM
Jun '21	118.800	1.675	118.950	116.950	117.200	117.125	19650	2:30 PM
Aug '21	118.275	1.200	118.400	116.875	117.050	117.075	12595	3:23 PM
Oct '21	121.325	0.750	121.525	120.375	120.525	120.575	4551	2:30 PM
LEAN HOGS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Feb '21	69.925	1.825	70.125	68.125	68.200	68.100	11705	1:05 PM
Apr '21	76.150	2.250	76.250	73.850	73.925	73.900	18921	1:05 PM
May '21	80.525	2.050	80.525	79.175	79.175	78.475	94	1:05 PM
Jun '21	86.800	1.525	86.850	85.100	85.100	85.275	8952	1:05 PM
Jul '21	87.200	1.025	87.250	86.000	86.050	86.175	2981	1:05 PM
MILK CLASS III
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Jan '21	16.16	0.01	16.20	16.16	16.18	16.15	42	4:00 PM
Feb '21	16.46	0.00	16.64	16.30	16.40	16.46	552	4:00 PM
Mar '21	17.54	0.21	17.66	17.28	17.30	17.33	465	4:00 PM
Apr '21	17.54	0.13	17.56	17.41	17.49	17.41	73	4:00 PM
May '21	17.42	0.01	17.48	17.36	17.48	17.41	15	4:00 PM
SOYBEAN MEAL
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '21	4216	-166	4376	4200	4375	4382	64699	2:30 PM
May '21	4179	-174	4348	4163	4341	4353	30184	1:20 PM
Jul '21	4140	-179	4312	4124	4310	4319	20562	1:30 PM
Aug '21	3993	-197	4175	3977	4175	4190	4892	1:20 PM
Sep '21	3806	-199	3990	3790	3990	4005	2176	3:25 PM
FEEDER CATTLE
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Jan '21	137.250	1.375	138.800	135.875	136.000	135.875	963	1:05 PM
Mar '21	144.150	5.000	144.150	139.300	139.325	139.150	8906	1:05 PM
Apr '21	146.125	4.250	146.325	142.075	142.250	141.875	4658	1:05 PM
May '21	147.025	3.100	147.100	144.050	144.050	143.925	3117	1:05 PM
Aug '21	152.700	2.250	153.000	150.550	150.550	150.450	1861	3:13 PM