CORN
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '23	459'2	-2'4	460'6	458'2	460'2	461'6	14188	7:45 AM
Mar '24	479'6	-3'0	482'6	479'4	482'0	482'6	189360	7:45 AM
May '24	491'6	-3'2	494'6	491'4	494'0	495'0	43044	7:45 AM
Jul '24	501'4	-2'6	504'0	501'4	503'4	504'2	32429	7:45 AM
Sep '24	504'0	-2'4	506'2	504'0	506'0	506'4	9955	7:45 AM
Dec '24	510'4	-1'6	512'0	510'2	511'6	512'2	13064	7:45 AM
Mar '25	521'6	-1'0	522'4	521'6	522'2	522'6	558	7:45 AM
May '25	527'4	-0'2	527'4	527'4	527'4	527'6	96	7:45 AM
Jul '25	527'2	-1'2	527'4	527'0	527'4	528'4	221	7:45 AM
SOYBEANS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Jan '24	1330'4	-12'2	1343'4	1326'0	1342'0	1342'6	106352	7:45 AM
Mar '24	1350'4	-11'6	1362'4	1345'6	1361'4	1362'2	60799	7:47 AM
May '24	1364'6	-10'4	1375'4	1359'6	1374'6	1375'2	26986	7:45 AM
Jul '24	1369'6	-11'0	1380'2	1365'0	1380'0	1380'6	18625	7:45 AM
Aug '24	1347'4	-10'6	1356'2	1342'6	1355'6	1358'2	1960	7:45 AM
Sep '24	1301'6	-10'2	1308'4	1296'0	1306'6	1312'0	1249	7:45 AM
Nov '24	1284'2	-9'6	1292'0	1277'4	1292'0	1294'0	9328	7:45 AM
Jan '25	1291'2	-9'2	1295'0	1284'6	1294'6	1300'4	195	7:46 AM
Mar '25	1281'0	-12'6	1286'6	1281'0	1286'6	1293'6	100	7:45 AM
HARD RED SPRING WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '23	702'4	5'6	702'0	694'4	695'2	696'6	125	7:45 AM
Mar '24	720'4	-9'0	729'0	719'0	725'6	729'4	5729	7:45 AM
May '24	731'0	-8'2	735'2	729'6	735'2	739'2	759	7:45 AM
Jul '24	748'6	3'4	751'4	742'0	744'4	745'2	307	7:45 AM
Sep '24	748'6	-8'4	748'6	748'2	748'2	757'2	201	7:45 AM
Dec '24	768'4	1'2	770'6	762'0	769'0	767'2	100	7:46 AM
Mar '25	771'6	-0'4	771'6	771'6	771'6	772'2	2	7:44 AM
May '25	777'2	-1'4				778'6	0	7:43 AM
Sep '25							0	9:30 AM
WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '23	569'2	-1'0	569'2	569'2	569'2	570'2	1556	7:45 AM
Mar '24	591'6	-6'2	598'4	589'0	595'4	598'0	78520	7:46 AM
May '24	606'0	-6'6	613'2	603'6	612'0	612'6	22990	7:45 AM
Jul '24	617'4	-7'2	625'0	616'0	625'0	624'6	15401	7:46 AM
Sep '24	631'0	-7'6	638'6	630'2	638'6	638'6	5566	7:45 AM
Dec '24	646'6	-8'0	652'2	645'6	652'2	654'6	1901	7:45 AM
Mar '25	658'6	-8'4	662'4	658'6	662'2	667'2	210	7:45 AM
May '25	666'4	-5'6	666'4	664'4	664'4	672'2	6	7:45 AM
Jul '25	664'2	-5'0	664'2	661'0	661'0	669'2	2	7:45 AM
OATS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '23	377'0	3'0				374'0	97	7:45 AM
Mar '24	381'6	11'6	385'6	374'4	374'4	370'0	370	7:45 AM
May '24	373'0	0'0				373'0	24	7:45 AM
Jul '24	380'0	0'0				380'0	0	7:45 AM
Sep '24	363'2	0'0				363'2	0	1:20 PM
Dec '24	370'0	0'0				370'0	0	12:16 AM
Mar '25	350'0	0'0				350'0	0	1:20 PM
May '25	356'0	0'0				356'0	0	1:20 PM
Jul '25	360'6	0'0				360'6	0	1:20 PM
LIVE CATTLE
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '23	170.875	-1.025	172.350	169.100	172.350	171.900	7753	3:25 PM
Feb '24	171.825	-1.650	173.675	170.125	173.650	173.475	27343	1:05 PM
Apr '24	174.425	-1.500	176.350	172.775	176.350	175.925	11556	2:30 PM
Jun '24	170.200	-1.350	171.675	168.475	171.600	171.550	7295	1:05 PM
Aug '24	170.400	-1.075	171.600	168.475	171.525	171.475	4502	3:10 PM
Oct '24	175.275	-0.950	176.100	173.250	176.100	176.225	2039	1:05 PM
Dec '24	179.525	-1.075	180.300	177.675	180.300	180.600	672	1:05 PM
Feb '25	182.125	-1.325	183.200	180.575	183.200	183.450	245	1:05 PM
Apr '25	183.825	-1.500	184.925	182.025	184.925	185.325	144	1:05 PM
LEAN HOGS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '23	68.775	-0.200	69.400	68.675	68.975	68.975	7234	1:05 PM
Feb '24	71.475	1.375	71.625	69.750	70.100	70.100	23957	2:30 PM
Apr '24	77.350	0.875	77.500	76.125	76.525	76.475	7174	3:00 PM
May '24	84.275	0.600	84.475	83.675	83.950	83.675	37	1:05 PM
Jun '24	92.500	0.350	92.875	91.725	92.175	92.150	5132	1:05 PM
Jul '24	94.575	0.450	94.700	93.750	94.525	94.125	2616	1:05 PM
Aug '24	95.175	0.750	95.275	94.050	94.575	94.425	2206	1:05 PM
Oct '24	81.950	0.725	82.000	81.075	81.400	81.225	241	1:05 PM
Dec '24	74.450	0.650	74.500	73.725	73.875	73.800	69	1:05 PM
MILK CLASS III
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '23	16.14	0.04	16.15	16.10	16.10	16.10	736	7:44 AM
Jan '24	16.21	0.02	16.31	16.21	16.25	16.19	874	7:48 AM
Feb '24	16.65	0.07	16.67	16.65	16.67	16.58	196	7:44 AM
Mar '24						17.33	138	7:44 AM
Apr '24						17.78	22	7:19 AM
May '24	18.00	-0.02	18.00	18.00	18.00	18.02	66	7:19 AM
Jun '24						18.28	8	7:48 AM
Jul '24						18.39	5	7:48 AM
Aug '24						18.47	2	11:39 PM
SOYBEAN MEAL
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Dec '23	4376	-46	4407	4358	4407	4422	3200	7:45 AM
Jan '24	4194	-46	4238	4181	4238	4240	63285	7:45 AM
Mar '24	4102	-40	4142	4087	4142	4142	39590	7:45 AM
May '24	4049	-31	4074	4031	4074	4080	18700	7:45 AM
Jul '24	4040	-28	4062	4022	4058	4068	10947	7:48 AM
Aug '24	4007	-22	4020	3987	4014	4029	2377	7:45 AM
Sep '24	3959	-19	3965	3942	3955	3978	911	7:45 AM
Oct '24	3888	-30	3914	3888	3914	3918	395	7:45 AM
Dec '24	3918	-12	3934	3897	3919	3930	2339	7:45 AM