CORN
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '20	364'2	-0'2	365'0	362'6	364'4	364'4	156142	6:39 AM
May '20	367'6	-0'2	368'4	365'6	368'0	368'0	288213	6:39 AM
Jul '20	372'0	-0'4	373'2	370'2	373'0	372'4	100416	6:39 AM
Sep '20	372'0	-0'6	373'2	370'6	373'0	372'6	34764	6:39 AM
Dec '20	377'0	-0'4	377'6	375'2	377'6	377'4	45190	6:39 AM
SOYBEANS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '20	877'4	-8'6	887'0	874'4	886'2	886'2	67399	6:39 AM
May '20	886'4	-8'4	895'0	879'6	894'6	895'0	164165	6:39 AM
Jul '20	896'0	-8'6	904'2	889'6	903'6	904'6	43760	6:39 AM
Aug '20	899'4	-8'6	907'6	893'6	907'6	908'2	8073	6:39 AM
Sep '20	899'0	-9'4	907'6	895'2	907'4	908'4	5800	6:39 AM
HARD RED WINTER WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '20	440'4	-2'6	440'6	439'2	440'2	443'2	12305	6:39 AM
May '20	449'6	-2'0	452'0	446'2	451'4	451'6	28423	6:39 AM
Jul '20	457'0	-1'6	460'0	453'4	460'0	458'6	12922	6:39 AM
Sep '20	466'2	-1'6	468'0	463'0	467'6	468'0	3488	6:39 AM
Dec '20	479'4	-1'4	481'2	476'0	480'2	481'0	2822	6:39 AM
OATS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '20	273'4	-5'2	280'2	268'0	277'0	278'6	186	6:37 AM
May '20	279'0	-0'6	282'0	276'0	279'0	279'6	1202	6:37 AM
Jul '20	279'2	-5'0	282'2	276'0	282'2	284'2	400	6:37 AM
Sep '20	268'4	-1'2	267'6	266'0	266'0	269'6	10	6:35 AM
Dec '20	265'0	0'2	264'6	261'4	263'4	264'6	128	5:50 AM
LIVE CATTLE
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Feb '20	112.625	-1.450	114.200	110.250	113.750	114.075	390	6:38 AM
Apr '20	110.475	-1.875	112.725	109.350	110.875	112.350	45110	6:06 AM
Jun '20	103.925	-1.100	105.900	102.025	103.750	105.025	33919	6:00 AM
Aug '20	104.475	-0.500	106.100	101.975	103.875	104.975	24609	6:10 AM
Oct '20	109.650	-0.400	111.000	107.050	108.900	110.050	16521	6:00 AM
LEAN HOGS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Apr '20	62.550	-2.600	64.925	62.150	64.525	65.150	26608	6:00 AM
May '20	69.750	-2.425	71.500	69.175	71.500	72.175	171	6:30 AM
Jun '20	78.050	-2.350	80.100	77.400	79.775	80.400	13093	6:30 AM
Jul '20	79.400	-2.200	81.350	78.600	81.075	81.600	5095	1:05 PM
Aug '20	79.350	-1.925	81.050	78.400	80.850	81.275	5219	1:05 PM
MILK CLASS III
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Feb '20						16.99	34	5:25 AM
Mar '20	16.23	-0.09	16.27	16.22	16.27	16.32	356	6:39 AM
Apr '20	15.91	-0.11	15.93	15.91	15.91	16.02	487	6:20 AM
May '20	16.07	-0.03	16.07	16.07	16.07	16.10	427	6:21 AM
Jun '20	16.25	-0.08	16.29	16.25	16.29	16.33	299	6:11 AM
SOYBEAN MEAL
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '20	2958	-11	2981	2945	2981	2969	33759	6:39 AM
May '20	3028	-8	3049	3008	3047	3036	113262	6:39 AM
Jul '20	3070	-9	3091	3051	3091	3079	45942	6:39 AM
Aug '20	3081	-11	3104	3065	3104	3092	10060	6:39 AM
Sep '20	3081	-19	3114	3072	3114	3100	3719	6:39 AM
FEEDER CATTLE
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '20	132.575	-1.500	134.475	129.575	132.425	134.075	4108	2:30 PM
Apr '20	134.075	-1.900	136.100	131.475	134.100	135.975	8008	6:01 AM
May '20	135.550	-1.325	137.400	132.375	135.125	136.875	6212	1:05 PM
Aug '20	143.375	-0.250	145.325	139.125	141.975	143.625	4604	1:05 PM
Sep '20	145.250	-0.050	147.275	140.800	143.675	145.300	1667	6:01 AM