CORN
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Jul '23	609'0	16'4	610'4	581'2	592'4	592'4	182194	3:30 PM
Sep '23	535'4	11'2	536'0	516'2	523'4	524'2	82905	3:48 PM
Dec '23	541'2	11'2	541'6	523'4	529'6	530'0	108793	3:58 PM
Mar '24	550'0	10'4	550'6	533'2	538'2	539'4	10941	3:54 PM
May '24	555'4	10'4	555'6	538'6	543'6	545'0	4473	3:16 PM
Jul '24	557'2	10'4	557'4	540'6	544'6	546'6	5435	1:30 PM
Sep '24	522'2	5'6	522'4	512'4	513'6	516'4	552	1:30 PM
Dec '24	516'0	5'4	517'2	506'0	510'4	510'4	1400	2:38 PM
Mar '25	523'6	5'2				518'4	10	1:20 PM
SOYBEANS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Jul '23	1352'4	23'0	1355'2	1322'0	1329'0	1329'4	108797	3:21 PM
Aug '23	1262'4	18'4	1265'0	1236'6	1242'0	1244'0	23679	3:02 PM
Sep '23	1192'4	15'2	1195'4	1171'0	1175'0	1177'2	14157	2:30 PM
Nov '23	1183'6	14'6	1186'4	1163'4	1168'0	1169'0	62508	3:57 PM
Jan '24	1193'2	14'4	1196'0	1174'0	1178'0	1178'6	7100	1:30 PM
Mar '24	1193'0	13'4	1195'4	1176'0	1177'4	1179'4	6808	2:46 PM
May '24	1196'4	13'2	1198'4	1178'6	1180'6	1183'2	3060	1:30 PM
Jul '24	1200'2	13'2	1202'4	1184'0	1184'0	1187'0	1214	1:30 PM
Aug '24	1189'0	13'0				1176'0	26	1:30 PM
HARD RED SPRING WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Jul '23	807'6	18'6	813'2	780'0	786'4	789'0	4152	3:56 PM
Sep '23	805'6	15'0	810'6	782'6	790'0	790'6	3183	1:49 PM
Dec '23	812'0	14'2	815'6	790'2	793'6	797'6	796	3:22 PM
Mar '24	819'2	13'4	823'2	798'4	798'4	805'6	76	3:16 PM
May '24	819'4	12'0				807'4	6	1:49 PM
Jul '24	810'6	14'0				796'6	1	1:49 PM
Sep '24	780'4	13'2				767'2	5	1:49 PM
Dec '24	780'0	12'6	780'0	780'0	780'0	767'2	4	1:49 PM
Mar '25							0	11:23 AM
WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Jul '23	619'0	8'2	622'4	602'2	610'2	610'6	65393	2:55 PM
Sep '23	632'2	8'0	635'6	615'4	623'0	624'2	24622	2:55 PM
Dec '23	652'0	8'2	655'4	635'2	643'2	643'6	17588	2:30 PM
Mar '24	667'4	8'2	670'6	651'4	655'0	659'2	8667	2:30 PM
May '24	676'2	9'0	679'4	660'6	664'4	667'2	5832	1:30 PM
Jul '24	682'4	9'6	686'0	667'0	668'4	672'6	7178	1:30 PM
Sep '24	692'4	10'4	693'4	680'6	682'0	682'0	560	1:30 PM
Dec '24	704'6	10'0	705'0	690'0	690'6	694'6	567	2:30 PM
Mar '25	713'4	10'0	712'6	709'6	710'0	703'4	24	1:20 PM
OATS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Jul '23	337'4	-1'4	338'6	330'0	338'6	339'0	382	1:30 PM
Sep '23	343'6	-0'4	344'6	336'4	336'4	344'2	134	1:30 PM
Dec '23	348'4	0'0	349'2	342'0	347'0	348'4	64	1:30 PM
Mar '24	357'2	-0'4				357'6	0	1:30 PM
May '24	361'4	-0'4				362'0	0	1:20 PM
Jul '24	353'6	-0'4				354'2	0	1:20 PM
Sep '24	349'0	-0'4				349'4	0	1:20 PM
Dec '24	349'0	-0'4				349'4	0	1:20 PM
Mar '25	350'4	-0'4				351'0	0	1:20 PM
LIVE CATTLE
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Jun '23	176.425	1.525	176.875	175.000	175.025	174.900	12190	1:05 PM
Aug '23	172.900	0.525	174.250	172.250	172.725	172.375	42719	1:05 PM
Oct '23	176.000	0.125	177.150	175.275	176.000	175.875	20958	1:05 PM
Dec '23	179.175	0.125	180.150	178.475	179.200	179.050	12191	1:05 PM
Feb '24	182.775	0.100	183.650	182.150	182.775	182.675	6817	3:04 PM
Apr '24	185.725	0.025	186.525	185.050	185.700	185.700	3509	1:05 PM
Jun '24	181.425	0.100	182.250	180.725	181.325	181.325	1610	1:05 PM
Aug '24	179.650	0.150	180.150	178.925	180.000	179.500	214	1:05 PM
Oct '24	181.975	0.125	183.000	181.325	183.000	181.850	31	2:30 PM
LEAN HOGS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Jun '23	86.725	3.175	87.000	83.850	84.000	83.550	12258	1:05 PM
Jul '23	84.650	2.600	84.900	82.475	82.500	82.050	19289	1:05 PM
Aug '23	82.300	2.275	82.500	80.300	80.325	80.025	10014	1:05 PM
Oct '23	75.750	1.825	75.825	74.000	74.000	73.925	5919	1:05 PM
Dec '23	73.400	1.325	73.725	72.075	72.175	72.075	4148	3:03 PM
Feb '24	78.675	1.250	79.025	77.400	77.675	77.425	1312	2:30 PM
Apr '24	83.325	0.850	83.775	82.350	82.475	82.475	512	1:05 PM
May '24	87.300	-0.325	87.300	87.300	87.300	87.625	14	1:05 PM
Jun '24	92.975	0.300	93.475	92.400	93.000	92.675	256	1:05 PM
MILK CLASS III
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Jun '23	15.29	-0.34	15.59	15.26	15.49	15.63	499	4:00 PM
Jul '23	16.14	-0.42	16.60	16.11	16.53	16.56	587	4:01 PM
Aug '23	16.99	-0.38	17.32	16.98	17.30	17.37	338	4:00 PM
Sep '23	17.76	-0.36	18.21	17.75	18.21	18.12	220	4:00 PM
Oct '23	18.33	-0.32	18.47	18.33	18.47	18.65	47	4:00 PM
Nov '23	18.65	-0.15	18.70	18.65	18.70	18.80	6	4:01 PM
Dec '23	18.21	-0.19	18.40	18.20	18.40	18.40	27	4:00 PM
Jan '24	17.96	-0.09	17.96	17.96	17.96	18.05	1	4:01 PM
Feb '24	17.99	0.00				17.99	0	4:00 PM
SOYBEAN MEAL
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Jul '23	3978	-36	4042	3967	4011	4014	51726	2:31 PM
Aug '23	3920	-25	3968	3900	3944	3945	17579	2:31 PM
Sep '23	3812	-17	3843	3787	3815	3829	10269	2:30 PM
Oct '23	3704	-10	3730	3678	3706	3714	6929	2:34 PM
Dec '23	3677	-14	3705	3654	3685	3691	24967	3:38 PM
Jan '24	3656	-10	3681	3633	3667	3666	5164	2:36 PM
Mar '24	3608	-3	3632	3587	3614	3611	3229	1:30 PM
May '24	3576	1	3600	3561	3578	3575	1116	2:30 PM
Jul '24	3571	0	3594	3568	3576	3571	804	2:38 PM