CORN
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '20	372'6	0'4	373'4	372'2	373'0	372'2	170528	1:58 AM
May '20	376'6	0'4	377'2	376'0	377'0	376'2	195384	1:58 AM
Jul '20	380'0	0'4	380'6	379'4	380'4	379'4	68309	1:58 AM
Sep '20	378'4	0'6	379'2	378'2	378'6	377'6	20737	1:58 AM
Dec '20	382'6	0'4	383'4	382'2	383'0	382'2	30599	1:58 AM
SOYBEANS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '20	880'4	6'2	880'6	875'2	875'4	874'2	91246	1:58 AM
May '20	888'4	6'0	889'0	883'4	883'4	882'4	134255	1:58 AM
Jul '20	900'4	6'4	900'4	895'2	895'2	894'0	43958	1:58 AM
Aug '20	903'2	5'2	904'0	899'6	899'6	898'0	4122	1:58 AM
Sep '20	905'2	5'4	905'6	900'2	900'2	899'6	3749	1:58 AM
HARD RED WINTER WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '20	455'4	3'2	457'0	452'0	455'4	452'2	31814	1:57 AM
May '20	463'0	3'6	464'2	459'2	461'0	459'2	38512	1:57 AM
Jul '20	469'2	2'6	471'2	466'4	467'4	466'4	15392	1:57 AM
Sep '20	478'2	3'2	479'4	475'0	475'0	475'0	5844	1:57 AM
Dec '20	489'4	2'4	491'2	487'4	489'2	487'0	5187	1:57 AM
OATS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '20	289'6	3'6	290'0	287'6	287'6	286'0	409	1:22 AM
May '20	292'4	2'6	293'4	290'4	291'4	289'6	755	1:49 AM
Jul '20	285'6	-6'6	288'6	284'2	288'4	292'4	99	1:49 AM
Sep '20	269'6	-5'2				275'0	1	1:49 AM
Dec '20	264'0	-4'6	268'0	266'6	268'0	268'6	10	7:19 PM
LIVE CATTLE
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Feb '20	117.000	-2.725	118.275	116.800	118.025	119.725	1614	2:30 PM
Apr '20	115.250	-3.000	116.000	115.250	115.950	118.250	23974	1:05 PM
Jun '20	107.375	-2.900	108.325	107.275	108.250	110.275	18213	1:05 PM
Aug '20	106.725	-2.675	107.925	106.400	107.775	109.400	14163	1:05 PM
Oct '20	110.700	-2.575	111.750	110.275	111.650	113.275	8756	1:05 PM
LEAN HOGS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Apr '20	64.625	-2.400	65.350	64.075	65.000	67.025	20127	1:05 PM
May '20	71.875	-2.150	72.325	71.050	71.900	74.025	108	1:05 PM
Jun '20	79.950	-1.900	80.100	79.000	79.850	81.850	9566	1:05 PM
Jul '20	81.275	-1.450	81.425	80.250	81.275	82.725	3874	1:05 PM
Aug '20	80.875	-1.250	81.125	79.850	80.575	82.125	4259	1:05 PM
MILK CLASS III
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Feb '20						17.01	3	8:51 PM
Mar '20	16.62	0.00	16.62	16.62	16.62	16.62	587	6:07 PM
Apr '20	16.47	0.00	16.47	16.43	16.43	16.47	778	10:31 PM
May '20						16.59	368	1:41 AM
Jun '20						16.90	196	1:41 AM
SOYBEAN MEAL
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '20	2877	16	2882	2864	2865	2861	50685	1:58 AM
May '20	2937	17	2938	2924	2926	2920	84056	1:58 AM
Jul '20	2994	15	2996	2983	2983	2979	29545	1:58 AM
Aug '20	3013	16	3014	3002	3004	2997	4450	1:58 AM
Sep '20	3018	9	3027	3017	3017	3009	2228	1:58 AM