CORN
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '23	677'4	0'0	678'2	676'6	677'2	677'4	124847	12:38 AM
May '23	675'4	0'0	676'4	675'2	675'4	675'4	62679	12:38 AM
Jul '23	665'0	0'2	665'6	664'2	665'0	664'6	37146	12:38 AM
Sep '23	611'4	1'0	611'4	609'6	611'2	610'4	11466	12:38 AM
Dec '23	597'2	1'2	597'2	595'0	595'2	596'0	16671	12:38 AM
Mar '24	604'0	1'2	604'0	602'2	602'2	602'6	745	12:38 AM
May '24	606'4	0'6	606'4	604'6	605'0	605'6	82	12:38 AM
Jul '24	604'6	0'6	605'0	601'6	603'4	604'0	24	12:38 AM
Sep '24	565'2	0'0				565'2	2	12:38 AM
SOYBEANS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '23	1531'2	-0'6	1535'4	1528'0	1532'0	1532'0	101436	12:38 AM
May '23	1525'6	0'2	1529'0	1522'0	1527'0	1525'4	48831	12:38 AM
Jul '23	1517'2	0'6	1519'6	1513'4	1519'0	1516'4	30658	12:38 AM
Aug '23	1480'4	2'6	1480'6	1476'6	1476'6	1477'6	2620	12:38 AM
Sep '23	1407'4	3'4	1407'6	1402'0	1403'4	1404'0	1016	12:38 AM
Nov '23	1374'4	4'6	1374'6	1366'4	1369'2	1369'6	10522	12:38 AM
Jan '24	1378'2	4'6	1378'4	1372'2	1372'4	1373'4	1737	12:38 AM
Mar '24	1366'6	2'6	1366'6	1366'6	1366'6	1364'0	1024	12:38 AM
May '24	1360'0	0'0	1360'0	1359'0	1359'0	1360'0	245	12:38 AM
HARD RED SPRING WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '23	920'6	-0'6	922'6	919'0	919'0	921'4	3042	12:38 AM
May '23	915'2	0'4	915'4	913'2	913'2	914'6	2377	11:45 PM
Jul '23	909'4	-0'2	909'4	909'4	909'4	909'6	736	12:37 AM
Sep '23	889'4	-1'2	889'4	888'0	889'2	890'6	464	12:37 AM
Dec '23	895'4	-1'2	895'4	895'4	895'4	896'6	221	12:38 AM
Mar '24	900'6	0'6	904'6	901'2	901'2	900'0	33	12:24 AM
May '24	905'0	15'0	905'0	900'0	900'0	890'0	11	1:31 PM
Jul '24	893'0	10'6				882'2	0	7:00 PM
Sep '24	861'0	2'2				858'6	0	1:31 PM
WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '23	761'0	4'2	762'6	757'4	758'0	756'6	72367	12:38 AM
May '23	772'4	4'2	774'2	769'0	769'4	768'2	35244	12:38 AM
Jul '23	775'4	3'6	776'6	772'2	772'2	771'6	19659	12:38 AM
Sep '23	783'4	3'2	785'0	783'0	783'4	780'2	7493	12:38 AM
Dec '23	797'0	3'2	798'2	793'2	793'2	793'6	4813	12:38 AM
Mar '24	805'4	2'4	806'0	804'0	805'0	803'0	291	12:38 AM
May '24	803'0	-2'2	815'0	799'6	800'0	805'2	51	12:38 AM
Jul '24	787'0	-1'6	798'6	782'2	785'0	788'6	86	12:38 AM
Sep '24	785'6	-2'0	790'0	781'0	790'0	787'6	23	12:38 AM
OATS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '23	385'0	1'4	385'0	382'0	384'0	383'4	235	12:30 AM
May '23	375'0	-5'6	383'0	371'4	383'0	380'6	96	12:30 AM
Jul '23	375'4	-4'2	380'0	375'2	380'0	379'6	18	12:30 AM
Sep '23	376'6	-4'0	379'0	375'0	379'0	380'6	15	12:30 AM
Dec '23	375'2	-6'6	375'2	375'2	375'2	382'0	7	9:05 PM
Mar '24	380'2	0'0				380'2	0	7:00 PM
May '24	396'6	0'0				396'6	0	7:00 PM
Jul '24	389'2	0'0				389'2	0	1:20 PM
Sep '24	405'0	0'0				405'0	0	1:21 PM
LIVE CATTLE
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Feb '23	160.275	0.525	160.475	159.500	159.750	159.750	10458	2:00 PM
Apr '23	164.125	0.300	164.225	163.550	163.725	163.825	23847	2:00 PM
Jun '23	160.275	0.275	160.350	159.800	159.900	160.000	11225	2:00 PM
Aug '23	159.650	0.150	159.725	159.300	159.350	159.500	8148	2:00 PM
Oct '23	163.875	0.200	163.975	163.475	163.650	163.675	2667	2:00 PM
Dec '23	167.450	0.250	167.550	167.050	167.225	167.200	1414	2:00 PM
Feb '24	169.750	0.225	169.825	169.475	169.575	169.525	148	1:05 PM
Apr '24	171.275	0.175	171.350	171.100	171.225	171.100	89	2:00 PM
Jun '24	166.300	-0.150	166.750	166.275	166.350	166.450	29	1:05 PM
LEAN HOGS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Feb '23	75.025	-0.325	75.900	74.875	75.350	75.350	5398	2:00 PM
Apr '23	86.475	0.475	86.775	85.125	85.850	86.000	18691	2:00 PM
May '23	95.275	0.000	95.500	94.500	94.900	95.275	48	1:05 PM
Jun '23	103.300	0.650	103.475	102.075	102.525	102.650	7532	2:00 PM
Jul '23	104.875	0.750	105.000	103.725	104.225	104.125	2215	2:00 PM
Aug '23	104.600	0.750	104.675	103.450	103.850	103.850	2744	2:00 PM
Oct '23	92.025	0.600	92.150	91.050	91.425	91.425	2099	2:00 PM
Dec '23	84.350	0.300	84.450	83.850	84.125	84.050	850	2:00 PM
Feb '24	87.225	0.275	87.250	86.800	86.950	86.950	437	2:33 PM
MILK CLASS III
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Feb '23	17.99	0.07	17.99	17.98	17.98	17.92	27	9:07 PM
Mar '23	17.62	-0.11	17.70	17.62	17.67	17.73	181	11:47 PM
Apr '23	18.06	0.02	18.06	17.97	17.97	18.04	94	11:39 PM
May '23						18.41	77	4:57 PM
Jun '23						18.84	11	5:02 PM
Jul '23						19.30	1	5:02 PM
Aug '23						19.60	0	2:00 PM
Sep '23						19.80	6	2:00 PM
Oct '23						19.96	2	5:00 PM
SOYBEAN MEAL
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '23	4946	-19	5000	4944	4980	4965	59906	12:38 AM
May '23	4790	-17	4826	4789	4824	4807	36008	12:38 AM
Jul '23	4690	-16	4716	4690	4695	4706	22488	12:38 AM
Aug '23	4528	0	4533	4526	4533	4528	3579	12:38 AM
Sep '23	4315	-2	4321	4312	4317	4317	2056	12:38 AM
Oct '23	4144	67	4144	4052	4059	4077	1208	12:38 AM
Dec '23	4109	-6	4121	4103	4121	4115	4905	12:38 AM
Jan '24	4070	54	4074	3985	3998	4016	632	12:38 AM
Mar '24	4003	49	4010	3926	3926	3954	182	12:38 AM