Futures

HARD RED SPRING WHEAT - MGE


	Last	Change	Open	High	Low	Volume	Previous	Last Updated

Dec '17	619'0	1'6	617'0	619'0	614'4	2944	617'2	9/20/17 7:40 AM	Q C O
Mar '18	632'4	1'4	631'0	632'4	628'6	1329	631'0	9/20/17 7:40 AM	Q C O
May '18	635'4	-0'6	635'2	635'4	635'2	278	636'2	9/20/17 7:40 AM	Q C O
Jul '18	635'6	0'6	634'2	635'6	634'0	223	635'0	9/20/17 7:38 AM	Q C O
Sep '18	628'2	-0'6	627'4	629'0	626'4	34	629'0	9/20/17 7:36 AM	Q C O
Dec '18	639'4	-1'4	632'0	640'4	632'0	8	641'0	9/20/17 2:58 AM	Q C O
Mar '19	646'2	-2'0	637'6	637'6	637'6	1	648'2	9/20/17 5:32 AM	Q C O
May '19						0		9/20/17 7:36 AM	Q C O


WHEAT - CBOT

	Last	Change	Open	High	Low	Volume	Previous	Last Updated

Dec '17	445'0	2'0	443'2	445'6	442'6	71986	443'0	9/20/17 7:40 AM	Q C O
Mar '18	465'2	1'2	463'6	466'2	463'0	18982	464'0	9/20/17 7:40 AM	Q C O
May '18	479'4	1'4	477'0	479'6	477'0	5048	478'0	9/20/17 7:40 AM	Q C O
Jul '18	490'6	1'4	488'2	491'0	488'2	2158	489'2	9/20/17 7:40 AM	Q C O
Sep '18	504'6	1'2	502'6	505'2	501'0	319	503'4	9/20/17 7:40 AM	Q C O
Dec '18	523'2	1'6	522'2	523'2	521'6	351	521'4	9/20/17 7:40 AM	Q C O
Mar '19	535'4	2'0	533'4	535'4	533'4	5	533'4	9/20/17 7:39 AM	Q C O
May '19	537'2	1'2				0	536'0	9/20/17 7:39 AM	Q C O


HARD RED WINTER WHEAT - KCBT

	Last	Change	Open	High	Low	Volume	Previous	Last Updated

Dec '17	444'0	2'0	442'2	445'2	442'0	19318	442'0	9/20/17 7:40 AM	Q C O
Mar '18	462'2	2'4	459'6	463'0	459'6	6266	459'6	9/20/17 7:40 AM	Q C O
May '18	474'4	1'6	473'4	475'6	472'6	2906	472'6	9/20/17 7:40 AM	Q C O
Jul '18	491'6	2'2	491'0	492'2	491'0	1469	489'4	9/20/17 7:38 AM	Q C O
Sep '18	508'0	0'6	510'2	510'2	501'0	474	507'2	9/20/17 7:38 AM	Q C O
Dec '18	533'2	1'0	533'2	533'6	533'2	527	532'2	9/20/17 7:38 AM	Q C O
Mar '19	547'2	2'0	542'2	542'4	541'0	3	545'2	9/20/17 7:38 AM	Q C O
May '19	554'2	1'4				0	552'6	9/20/17 7:38 AM	Q C O


CORN - CBOT

	Last	Change	Open	High	Low	Volume	Previous	Last Updated

Dec '17	349'2	1'0	348'0	349'4	347'2	159676	348'2	9/20/17 7:40 AM	Q C O
Mar '18	361'6	1'0	360'4	362'2	360'0	36076	360'6	9/20/17 7:40 AM	Q C O
May '18	370'2	1'0	369'0	370'4	368'4	13472	369'2	9/20/17 7:40 AM	Q C O
Jul '18	377'0	0'6	375'6	377'4	375'2	12517	376'2	9/20/17 7:40 AM	Q C O
Sep '18	383'2	0'6	382'4	383'2	382'2	1467	382'4	9/20/17 7:39 AM	Q C O
Dec '18	392'2	1'0	391'2	392'4	390'2	7514	391'2	9/20/17 7:39 AM	Q C O
Mar '19	401'4	0'0	401'4	401'4	401'4	93	401'4	9/20/17 7:39 AM	Q C O
May '19	406'0	-0'6	406'0	406'0	406'0	8	406'6	9/20/17 7:39 AM	Q C O


SOYBEANS - CBOT

	Last	Change	Open	High	Low	Volume	Previous	Last Updated

Nov '17	969'0	3'4	966'0	970'0	964'6	111414	965'4	9/20/17 7:40 AM	Q C O
Jan '18	979'2	3'2	976'4	980'2	975'2	17816	976'0	9/20/17 7:40 AM	Q C O
Mar '18	988'2	3'0	985'6	989'4	984'4	11286	985'2	9/20/17 7:40 AM	Q C O
May '18	996'6	3'2	994'0	998'0	994'0	3415	993'4	9/20/17 7:40 AM	Q C O
Jul '18	1004'2	4'0	1000'6	1004'6	1000'2	3616	1000'2	9/20/17 7:40 AM	Q C O
Aug '18	1001'2	-1'4	1005'0	1005'0	998'4	67	1002'6	9/20/17 7:39 AM	Q C O
Sep '18	992'2	-1'2	993'2	994'4	993'2	34	993'4	9/20/17 7:39 AM	Q C O
Nov '18	987'6	3'0	984'6	988'4	984'6	2549	984'6	9/20/17 7:39 AM	Q C O


SOYBEAN MEAL - CBOT

	Last	Change	Open	High	Low	Volume	Previous	Last Updated

Oct '17	3065	15	3050	3071	3045	15824	3050	9/20/17 7:40 AM	Q C O
Dec '17	3101	14	3087	3108	3083	43118	3087	9/20/17 7:40 AM	Q C O
Jan '18	3120	14	3105	3125	3102	8167	3106	9/20/17 7:40 AM	Q C O
Mar '18	3148	13	3138	3153	3131	3993	3135	9/20/17 7:40 AM	Q C O
May '18	3174	14	3165	3178	3165	1584	3160	9/20/17 7:38 AM	Q C O
Jul '18	3202	16	3188	3202	3183	3033	3186	9/20/17 7:38 AM	Q C O
Aug '18	3206	13	3203	3206	3203	475	3193	9/20/17 7:38 AM	Q C O
Sep '18	3196	4	3196	3196	3196	302	3192	9/20/17 7:39 AM	Q C O


OATS - CBOT

	Last	Change	Open	High	Low	Volume	Previous	Last Updated

Dec '17	243'0	2'6	241'4	243'4	241'0	383	240'2	9/20/17 7:35 AM	Q C O
Mar '18	248'0	0'2	248'0	248'0	248'0	36	247'6	9/20/17 7:35 AM	Q C O
May '18	247'2	2'4	246'4	248'4	246'4	8	244'6	9/20/17 1:51 AM	Q C O
Jul '18	245'0	1'4				0	243'4	9/20/17 1:59 AM	Q C O
Sep '18	245'0	1'4				0	243'4	9/20/17 1:59 AM	Q C O
Dec '18	261'4	1'4				0	260'0	9/19/17 1:20 PM	Q C O
Mar '19	261'4	1'4				0	260'0	9/19/17 1:20 PM	Q C O
May '19	261'4	1'4				0	260'0	9/19/17 1:20 PM	Q C O


LIVE CATTLE - CME

	Last	Change	Open	High	Low	Volume	Previous	Last Updated

Oct '17	107.975	0.400	107.750	108.275	107.300	15654	107.575	9/20/17 7:36 AM	Q C O
Dec '17	113.400	0.450	113.100	113.500	112.575	13992	112.950	9/20/17 6:01 AM	Q C O
Feb '18	117.175	0.675	116.575	117.250	116.500	9073	116.500	9/19/17 1:05 PM	Q C O
Apr '18	119.875	0.525	119.075	119.950	119.025	7344	119.350	9/20/17 6:50 AM	Q C O
Jun '18	112.400	0.225	111.975	112.450	111.925	3075	112.175	9/19/17 1:05 PM	Q C O
Aug '18	109.925	0.225	109.575	109.975	109.375	506	109.700	9/19/17 2:33 PM	Q C O
Oct '18	111.250	0.250	110.750	111.300	110.575	185	111.000	9/19/17 4:10 PM	Q C O
Dec '18	112.500	0.100	112.275	112.500	112.125	29	112.400	9/19/17 4:10 PM	Q C O


FEEDER CATTLE - CME

	Last	Change	Open	High	Low	Volume	Previous	Last Updated

Sep '17	151.575	0.775	150.750	151.650	150.650	787	150.800	9/20/17 7:06 AM	Q C O
Oct '17	152.800	0.850	152.000	153.000	151.575	4061	151.950	9/20/17 6:01 AM	Q C O
Nov '17	153.125	0.925	152.300	153.275	151.800	3271	152.200	9/20/17 7:25 AM	Q C O
Jan '18	149.750	0.775	148.975	149.900	148.500	1482	148.975	9/20/17 7:38 AM	Q C O
Mar '18	147.025	0.675	146.200	147.100	145.900	750	146.350	9/20/17 6:12 AM	Q C O
Apr '18	147.125	0.550	146.400	147.125	146.200	121	146.575	9/19/17 1:05 PM	Q C O
May '18	146.975	0.450	146.350	147.000	146.250	212	146.525	9/19/17 1:05 PM	Q C O
Aug '18	147.625	0.625	147.075	147.625	147.000	53	147.000	9/19/17 1:05 PM	Q C O


LEAN HOGS - CME

	Last	Change	Open	High	Low	Volume	Previous	Last Updated

Oct '17	60.125	0.125	60.025	60.800	59.650	20293	60.000	9/20/17 6:42 AM	Q C O
Dec '17	59.725	1.675	58.200	59.800	57.925	19631	58.050	9/20/17 7:35 AM	Q C O
Feb '18	64.375	0.725	63.725	64.475	63.475	11095	63.650	9/20/17 7:31 AM	Q C O
Apr '18	69.900	0.800	69.075	70.000	69.000	5778	69.100	9/20/17 7:32 AM	Q C O
May '18	75.575	0.875	74.900	75.750	74.900	77	74.700	9/20/17 7:34 AM	Q C O
Jun '18	78.550	0.300	78.075	78.675	78.075	1257	78.250	9/20/17 7:35 AM	Q C O
Jul '18	78.475	-0.050	78.425	78.775	78.400	1019	78.525	9/20/17 7:36 AM	Q C O
Aug '18	77.875	-0.150	78.100	78.150	77.825	329	78.025	9/19/17 1:05 PM	Q C O