CORN
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '21	562'0	15'6	564'6	544'4	545'0	546'2	1353	2:33 PM
May '21	545'4	13'0	547'4	530'0	531'0	532'4	129589	3:58 PM
Jul '21	534'0	11'4	535'4	520'0	520'6	522'4	67595	3:28 PM
Sep '21	499'0	7'2	499'2	489'6	491'0	491'6	25650	3:37 PM
Dec '21	481'4	6'0	482'2	474'0	475'2	475'4	54964	3:59 PM
SOYBEANS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '21	1434'2	19'0	1437'2	1414'2	1414'2	1415'2	169	1:20 PM
May '21	1430'0	19'4	1433'2	1403'2	1410'4	1410'4	89777	3:56 PM
Jul '21	1413'6	18'6	1416'6	1386'2	1394'4	1395'0	43680	2:30 PM
Aug '21	1371'0	19'2	1373'0	1344'2	1351'0	1351'6	7490	1:30 PM
Sep '21	1292'2	18'4	1294'0	1267'0	1274'0	1273'6	1758	1:30 PM
HARD RED WINTER WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '21	617'2	4'4				612'6	22	1:20 PM
May '21	626'2	5'2	629'6	617'0	620'2	621'0	16393	1:30 PM
Jul '21	631'6	5'4	635'2	622'6	626'4	626'2	9625	3:03 PM
Sep '21	637'0	5'2	640'2	628'2	631'6	631'6	3688	1:20 PM
Dec '21	644'4	5'0	647'4	636'4	639'6	639'4	2008	1:20 PM
OATS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '21	381'2	5'2	391'6	391'4	391'4	376'0	2	1:20 PM
May '21	384'0	13'4	384'2	366'4	367'2	370'4	387	2:38 PM
Jul '21	374'0	8'0	374'0	367'0	367'0	366'0	82	1:30 PM
Sep '21	351'6	6'0	345'0	345'0	345'0	345'6	1	1:20 PM
Dec '21	347'2	5'6	350'0	339'4	343'4	341'4	8	1:30 PM
LIVE CATTLE
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Apr '21	119.025	0.475	119.325	118.500	118.725	118.550	27154	2:30 PM
Jun '21	118.000	1.025	118.100	116.800	117.225	116.975	21037	1:05 PM
Aug '21	117.075	0.850	117.200	116.000	116.325	116.225	7852	1:05 PM
Oct '21	121.450	0.525	121.500	120.400	120.900	120.925	5552	1:05 PM
Dec '21	124.475	0.400	124.500	123.550	123.975	124.075	2665	1:05 PM
FEEDER CATTLE
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '21	134.600	-0.500	135.725	133.650	135.250	135.100	2042	1:05 PM
Apr '21	139.025	0.050	139.925	137.225	139.050	138.975	6401	1:05 PM
May '21	145.150	2.500	147.475	142.050	142.725	142.650	5122	2:31 PM
Aug '21	153.725	1.775	155.000	151.200	151.675	151.950	2075	2:31 PM
Sep '21	154.825	1.650	156.000	152.625	153.000	153.175	550	1:05 PM
LEAN HOGS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Apr '21	87.175	-0.125	87.800	86.700	87.800	87.300	20912	1:05 PM
May '21	89.475	0.075	90.200	88.875	89.325	89.400	223	1:05 PM
Jun '21	95.425	0.700	95.650	94.650	95.025	94.725	15363	1:05 PM
Jul '21	95.925	0.625	96.200	95.100	95.475	95.300	4286	1:05 PM
Aug '21	95.325	0.475	95.425	94.400	94.925	94.850	5050	1:05 PM
MILK CLASS III
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '21	16.30	0.08	16.34	16.15	16.25	16.22	115	4:00 PM
Apr '21	17.64	-0.05	17.72	17.53	17.60	17.69	116	4:00 PM
May '21	18.14	0.05	18.16	18.00	18.01	18.09	161	4:00 PM
Jun '21	18.13	-0.03	18.20	18.04	18.05	18.16	65	4:00 PM
Jul '21	18.19	-0.01	18.27	18.18	18.18	18.20	42	4:00 PM
SOYBEAN MEAL
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '21	4200	19	4210	4162	4170	4181	521	1:30 PM
May '21	4182	16	4198	4145	4160	4166	35518	2:30 PM
Jul '21	4162	13	4179	4127	4144	4149	17180	1:30 PM
Aug '21	4066	15	4079	4032	4047	4051	6775	1:30 PM
Sep '21	3950	20	3958	3918	3919	3930	2399	1:30 PM