CORN
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	388'2	0'4	389'2	388'2	388'4	387'6	107450	7:13 PM
Mar '20	400'0	0'2	400'4	399'6	400'0	399'6	40755	7:13 PM
May '20	406'6	0'4	407'0	406'4	406'4	406'2	13363	7:13 PM
Jul '20	412'6	0'6	413'0	412'4	412'4	412'0	10445	7:13 PM
Sep '20	405'0	0'2	405'0	405'0	405'0	404'6	1837	7:13 PM
SOYBEANS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Nov '19	933'6	0'0	934'6	933'4	933'6	933'6	170139	7:13 PM
Jan '20	948'2	0'0	949'0	947'6	948'0	948'2	134794	7:13 PM
Mar '20	960'0	0'4	960'2	959'2	959'2	959'4	36156	7:13 PM
May '20	968'4	0'4	968'6	968'0	968'0	968'0	16192	7:13 PM
Jul '20	976'2	-0'2	976'6	976'0	976'0	976'4	14509	7:13 PM
WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	521'2	0'4	522'6	521'0	522'4	520'6	40152	7:13 PM
Mar '20	526'6	0'6	527'4	526'6	527'2	526'0	14771	7:13 PM
May '20	532'4	1'4	532'4	532'4	532'4	531'0	3726	7:13 PM
Jul '20	535'2	0'6	536'0	535'0	535'2	534'4	3403	7:13 PM
Sep '20	541'4	0'2	541'4	541'4	541'4	541'2	435	7:13 PM
OATS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	298'4	1'6	298'4	296'2	296'2	296'6	279	7:03 PM
Mar '20	294'6	0'0	295'2	291'2	295'0	294'6	59	7:03 PM
May '20	295'4	1'0				294'4	1	7:03 PM
Jul '20	293'6	1'0	294'0	294'0	294'0	292'6	2	7:03 PM
Sep '20	285'0	-0'6	284'4	284'4	284'4	285'6	1	7:00 PM
LIVE CATTLE
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Oct '19	110.200	0.325	110.450	108.925	109.525	109.875	2708	4:30 PM
Dec '19	115.250	1.550	115.450	113.375	113.375	113.700	22855	3:28 PM
Feb '20	120.425	1.325	120.500	118.875	119.000	119.100	10922	4:30 PM
Apr '20	122.075	1.000	122.200	120.800	120.950	121.075	8044	4:42 PM
Jun '20	114.400	0.900	114.500	113.175	113.325	113.500	4399	4:43 PM
LEAN HOGS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	65.825	0.325	66.975	64.150	64.750	65.500	25247	4:42 PM
Feb '20	75.100	-1.175	76.325	74.525	75.600	76.275	14213	4:42 PM
Apr '20	81.625	-1.500	82.750	81.075	82.500	83.125	7464	4:42 PM
May '20	87.375	-1.425	88.200	87.250	87.625	88.800	60	4:30 PM
Jun '20	92.125	-0.925	92.900	91.550	92.400	93.050	3653	4:30 PM
MILK CLASS III
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Oct '19						18.65	160	6:02 PM
Nov '19						19.01	470	7:07 PM
Dec '19						18.31	289	7:07 PM
Jan '20						17.45	166	7:08 PM
Feb '20						16.92	94	7:10 PM
SOYBEAN MEAL
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '19	3088	2	3088	3084	3085	3086	42478	7:12 PM
Jan '20	3113	3	3113	3109	3109	3110	17555	7:12 PM
Mar '20	3149	2	3153	3145	3153	3147	11655	7:12 PM
May '20	3180	-1	3180	3179	3179	3181	5501	7:12 PM
Jul '20	3215	-1	3215	3215	3215	3216	4001	7:12 PM