CORN
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '18	364'6	-2'6	368'6	363'2	367'2	367'4	163026	3:57 PM
Mar '19	375'6	-2'4	379'6	374'0	378'0	378'2	119554	3:49 PM
May '19	383'4	-2'2	386'6	381'4	385'4	385'6	37481	2:36 PM
Jul '19	390'0	-2'4	393'2	388'4	392'2	392'4	23562	3:37 PM
Sep '19	392'0	-1'6	394'4	390'4	393'6	393'6	3654	3:38 PM
SOYBEANS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Jan '19	892'2	3'4	894'6	881'6	889'6	888'6	71310	3:38 PM
Mar '19	905'6	3'4	908'2	895'2	902'6	902'2	24840	2:30 PM
May '19	918'6	3'2	921'0	908'4	916'0	915'4	17327	2:40 PM
Jul '19	930'4	2'4	933'2	921'0	928'4	928'0	9237	1:30 PM
Aug '19	934'6	2'2	937'0	926'2	932'4	932'4	781	1:20 PM
HARD RED WINTER WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '18	482'6	2'6	484'4	479'0	479'0	480'0	13304	2:30 PM
Mar '19	506'4	3'2	508'0	501'4	502'0	503'2	18341	2:43 PM
May '19	518'2	2'6	519'4	513'6	515'0	515'4	4155	3:09 PM
Jul '19	529'2	2'0	531'0	525'6	528'0	527'2	2343	3:39 PM
Sep '19	543'6	2'4	545'6	540'2	541'0	541'2	605	1:30 PM
OATS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '18	298'2	6'0	299'2	290'0	290'6	292'2	386	3:30 PM
Mar '19	297'4	5'6	298'0	290'4	291'2	291'6	384	2:30 PM
May '19	296'0	3'4	295'0	295'0	295'0	292'4	6	1:20 PM
Jul '19	292'2	2'2				290'0	0	1:20 PM
Sep '19	283'0	0'4				282'4	0	1:20 PM
LIVE CATTLE
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '18	115.350	0.200	115.575	114.525	114.900	115.150	19730	4:09 PM
Feb '19	119.725	0.625	119.875	118.950	119.000	119.100	19849	4:09 PM
Apr '19	121.550	0.600	121.700	120.825	120.925	120.950	9180	1:05 PM
Jun '19	113.525	-0.125	113.825	113.200	113.525	113.650	7297	4:09 PM
Aug '19	111.875	-0.325	112.425	111.775	112.050	112.200	2894	4:09 PM
FEEDER CATTLE
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Jan '19	146.525	-1.325	147.800	146.350	147.700	147.850	4424	4:08 PM
Mar '19	143.975	-0.575	144.725	143.475	144.400	144.550	2401	1:05 PM
Apr '19	144.325	-0.675	145.125	143.900	144.800	145.000	1033	4:08 PM
May '19	144.475	-0.725	145.275	144.000	145.200	145.200	527	1:05 PM
Aug '19	148.375	-0.675	149.250	148.025	148.850	149.050	248	1:05 PM
LEAN HOGS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '18	60.075	3.000	60.075	57.425	57.475	57.075	23285	4:09 PM
Feb '19	66.750	3.000	66.750	64.075	64.200	63.750	20872	2:30 PM
Apr '19	71.750	3.000	71.750	69.000	69.075	68.750	9606	1:05 PM
May '19	76.850	2.225	77.000	74.900	74.900	74.625	359	4:09 PM
Jun '19	84.025	1.200	84.500	83.050	83.150	82.825	7110	2:30 PM
MILK CLASS III
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Nov '18	14.58	0.02	14.59	14.55	14.57	14.56	80	4:00 PM
Dec '18	14.84	-0.04	14.93	14.75	14.93	14.88	209	4:04 PM
Jan '19	15.04	-0.06	15.13	14.97	15.11	15.10	189	4:00 PM
Feb '19	15.14	-0.04	15.19	15.08	15.17	15.18	129	4:04 PM
Mar '19	15.31	-0.03	15.33	15.27	15.32	15.34	90	4:04 PM
SOYBEAN MEAL
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '18	3109	55	3129	3057	3066	3054	47721	2:30 PM
Jan '19	3130	54	3148	3080	3090	3076	31618	3:32 PM
Mar '19	3152	51	3170	3104	3109	3101	14661	3:46 PM
May '19	3178	51	3194	3131	3135	3127	6672	4:16 PM
Jul '19	3206	49	3222	3160	3168	3157	5002	1:30 PM