CORN
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '21	526'0	-5'4	534'2	523'2	531'4	531'4	170517	5:30 PM
May '21	528'2	-6'4	537'0	525'4	534'2	534'6	79807	5:23 PM
Jul '21	525'0	-7'0	534'0	522'4	531'0	532'0	51489	5:32 PM
Sep '21	477'6	-7'6	485'0	476'2	482'6	485'4	18254	4:58 PM
Dec '21	455'0	-5'0	462'4	453'4	458'4	460'0	38243	5:33 PM
SOYBEANS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '21	1385'6	-31'0	1421'2	1383'2	1419'0	1416'6	121099	5:35 PM
May '21	1383'2	-31'4	1419'2	1380'6	1417'4	1414'6	46394	5:01 PM
Jul '21	1369'2	-31'6	1405'2	1367'4	1402'6	1401'0	30982	5:09 PM
Aug '21	1330'6	-23'4	1358'0	1329'0	1358'0	1354'2	1967	4:58 PM
Sep '21	1240'2	-16'4	1258'6	1237'6	1257'6	1256'6	1794	4:58 PM
HARD RED WINTER WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '21	644'0	1'0	657'0	638'6	649'6	643'0	21106	5:19 PM
May '21	647'0	1'0	659'0	641'6	652'0	646'0	8647	5:20 PM
Jul '21	646'2	0'6	657'4	641'2	651'0	645'4	10321	4:45 PM
Sep '21	649'4	1'0	660'0	644'6	654'6	648'4	1897	5:09 PM
Dec '21	656'0	1'0	665'0	651'0	660'2	655'0	1362	1:20 PM
OATS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '21	362'4	-3'4	367'4	360'4	365'6	366'0	157	1:30 PM
May '21	356'2	-3'2	359'2	354'4	359'2	359'4	9	1:30 PM
Jul '21	348'6	-3'4	351'0	351'0	351'0	352'2	1	1:30 PM
Sep '21	316'4	-0'2				316'6	0	1:30 PM
Dec '21	306'2	-0'6	307'4	305'0	307'4	307'0	31	1:30 PM
LIVE CATTLE
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Feb '21	113.325	0.550	113.900	112.100	112.925	112.775	17811	1:05 PM
Apr '21	119.350	1.150	119.725	117.925	118.225	118.200	25961	3:56 PM
Jun '21	116.725	0.450	117.500	116.150	116.250	116.275	15947	1:05 PM
Aug '21	116.875	-0.150	117.775	116.650	116.850	117.025	8612	1:05 PM
Oct '21	120.600	-0.225	121.350	120.300	120.825	120.825	3326	1:05 PM
LEAN HOGS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Feb '21	66.475	-1.450	68.000	66.425	67.775	67.925	12321	2:31 PM
Apr '21	71.425	-1.225	72.800	71.375	72.500	72.650	12619	3:40 PM
May '21	76.775	-0.825	77.725	76.800	77.475	77.600	16	1:05 PM
Jun '21	83.000	-1.375	84.400	82.875	84.325	84.375	5391	1:05 PM
Jul '21	84.275	-1.575	85.850	84.125	85.650	85.850	2028	1:05 PM
MILK CLASS III
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Jan '21						16.22	113	5:23 PM
Feb '21	17.59	-0.89	18.25	17.55	18.16	18.48	414	5:37 PM
Mar '21	17.95	-0.66	18.48	17.90	18.48	18.61	372	5:37 PM
Apr '21	17.85	-0.37	17.99	17.80	17.99	18.22	124	5:37 PM
May '21	17.58	-0.17	17.70	17.58	17.70	17.75	81	5:37 PM
SOYBEAN MEAL
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '21	4505	-127	4640	4502	4633	4632	50951	4:58 PM
May '21	4470	-115	4591	4466	4585	4585	20950	4:58 PM
Jul '21	4430	-108	4553	4422	4542	4538	12176	1:30 PM
Aug '21	4304	-95	4414	4298	4403	4399	2184	4:45 PM
Sep '21	4126	-65	4227	4120	4197	4191	1528	1:20 PM