WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '21	675'4	5'4	693'0	664'4	671'0	670'0	75385	1:20 PM
May '21	676'4	5'4	693'0	666'2	672'6	671'0	37856	1:30 PM
Jul '21	657'6	2'6	670'4	649'0	657'0	655'0	27755	2:41 PM
Sep '21	657'4	1'6	669'4	649'4	657'0	655'6	10655	3:23 PM
Dec '21	662'2	1'6	673'0	655'0	661'2	660'4	8149	1:30 PM
HARD RED WINTER WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '21	643'0	6'4	660'0	635'4	637'6	636'4	22192	2:57 PM
May '21	646'0	6'0	663'0	638'6	640'6	640'0	10756	1:20 PM
Jul '21	645'4	4'6	661'4	638'2	640'6	640'6	12896	3:56 PM
Sep '21	648'4	4'2	662'2	641'2	644'6	644'2	2731	1:20 PM
Dec '21	655'0	4'2	669'0	647'4	651'4	650'6	2083	3:33 PM
HARD RED SPRING WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '21	643'2	2'6	653'2	635'6	640'0	640'4	6692	2:50 PM
May '21	651'6	3'0	661'0	643'6	647'6	648'6	3959	3:33 PM
Jul '21	656'0	3'6	664'2	648'6	652'2	652'2	3116	3:09 PM
Sep '21	659'0	4'0	668'0	651'6	654'6	655'0	1885	3:48 PM
Dec '21	661'2	3'0	669'0	654'4	658'2	658'2	804	2:31 PM
CORN
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '21	531'4	-2'6	536'4	527'6	534'0	534'2	153466	3:30 PM
May '21	534'6	-3'0	539'4	531'0	537'0	537'6	71195	3:38 PM
Jul '21	532'0	-2'6	536'0	527'6	534'0	534'6	54567	3:05 PM
Sep '21	485'4	1'4	485'6	479'6	483'4	484'0	16939	3:13 PM
Dec '21	460'0	2'2	461'2	456'0	457'2	457'6	43062	3:49 PM
SOYBEANS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '21	1416'6	-13'6	1434'4	1413'4	1432'2	1430'4	95665	4:40 PM
May '21	1414'6	-13'0	1431'6	1410'4	1429'0	1427'6	35876	3:53 PM
Jul '21	1401'0	-12'2	1416'4	1396'0	1415'0	1413'2	28520	2:57 PM
Aug '21	1354'2	-5'6	1363'4	1349'6	1361'6	1360'0	3736	1:30 PM
Sep '21	1256'6	0'0	1262'6	1249'4	1259'0	1256'6	1760	1:30 PM
OATS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '21	366'0	-1'6	368'0	364'0	367'2	367'6	160	1:30 PM
May '21	359'4	-1'2	360'0	358'4	360'0	360'6	37	1:30 PM
Jul '21	352'2	-0'4	351'0	350'2	350'2	352'6	2	1:30 PM
Sep '21	316'6	-3'2				320'0	0	1:30 PM
Dec '21	307'0	-0'2	307'4	305'2	306'2	307'2	8	1:30 PM
LIVE CATTLE
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Feb '21	112.775	0.700	113.300	111.900	112.200	112.075	21376	1:05 PM
Apr '21	118.200	0.975	119.350	117.025	117.300	117.225	27649	3:30 PM
Jun '21	116.275	1.325	116.775	114.675	114.850	114.950	12201	3:29 PM
Aug '21	117.025	0.825	117.375	115.850	116.000	116.200	6467	3:29 PM
Oct '21	120.825	0.450	121.225	119.975	120.075	120.375	3314	3:29 PM
FEEDER CATTLE
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Jan '21	134.575	1.975	135.200	132.525	132.525	132.600	783	1:05 PM
Mar '21	135.825	2.450	136.425	133.375	133.625	133.375	5001	2:54 PM
Apr '21	138.300	2.300	138.775	135.975	136.275	136.000	1994	1:05 PM
May '21	140.250	2.075	140.725	138.150	138.175	138.175	1089	1:05 PM
Aug '21	147.500	1.975	148.000	145.600	145.700	145.525	641	1:05 PM
LEAN HOGS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Feb '21	67.925	1.625	68.200	66.150	66.150	66.300	20776	1:05 PM
Apr '21	72.650	0.575	72.900	71.425	71.700	72.075	16319	2:30 PM
May '21	77.600	0.150	77.900	76.900	77.300	77.450	56	1:05 PM
Jun '21	84.375	0.050	84.750	83.550	84.200	84.325	5370	1:05 PM
Jul '21	85.850	0.225	86.150	85.150	85.400	85.625	2076	1:05 PM
MILK CLASS III
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Jan '21	16.23	0.01	16.31	16.22	16.31	16.22	64	4:00 PM
Feb '21	19.23	0.32	19.36	18.81	19.21	18.91	496	4:00 PM
Mar '21	19.04	0.41	19.15	18.54	19.15	18.63	254	4:00 PM
Apr '21	18.55	0.29	18.60	18.18	18.57	18.26	141	4:00 PM
May '21	18.04	0.27	18.04	17.83	17.97	17.77	61	4:00 PM
SOYBEAN MEAL
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '21	4632	-17	4673	4600	4651	4649	52144	3:36 PM
May '21	4585	-14	4621	4557	4606	4599	19738	2:57 PM
Jul '21	4538	-24	4579	4518	4562	4562	9222	3:36 PM
Aug '21	4399	-16	4436	4382	4421	4415	1512	1:30 PM
Sep '21	4191	-1	4205	4164	4198	4192	1184	1:30 PM