CORN
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
May '21	585'4	-4'4	594'6	583'2	590'4	590'0	155290	3:46 PM
Jul '21	573'6	-3'0	581'6	571'4	577'4	576'6	136691	3:46 PM
Sep '21	529'4	-1'0	534'0	526'6	530'0	530'4	15484	3:16 PM
Dec '21	512'2	0'0	515'6	510'0	512'0	512'2	33639	3:42 PM
Mar '22	519'0	-0'2	522'4	517'0	519'0	519'2	4543	3:23 PM
May '22	523'2	0'0	526'6	521'0	523'0	523'2	2034	1:30 PM
Jul '22	525'0	-0'2	529'0	522'6	525'2	525'2	1241	1:20 PM
Sep '22	484'6	0'4	488'6	483'0	484'2	484'2	199	1:30 PM
Dec '22	470'4	0'4	472'0	468'4	470'0	470'0	2626	1:30 PM
SOYBEANS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
May '21	1433'2	15'0	1437'6	1418'0	1419'0	1418'2	75713	3:23 PM
Jul '21	1422'4	11'4	1430'0	1410'4	1410'4	1411'0	94924	3:30 PM
Aug '21	1381'0	8'4	1390'6	1371'2	1372'0	1372'4	8903	2:31 PM
Sep '21	1311'2	8'0	1319'4	1302'4	1302'6	1303'2	2991	1:30 PM
Nov '21	1274'0	5'0	1282'2	1266'6	1268'2	1269'0	24207	3:33 PM
Jan '22	1273'2	5'0	1280'4	1266'6	1267'2	1268'2	3793	3:08 PM
Mar '22	1246'4	3'4	1254'4	1241'4	1242'6	1243'0	3273	1:30 PM
May '22	1240'2	3'6	1248'4	1235'4	1236'4	1236'4	974	1:30 PM
Jul '22	1239'2	3'6	1246'2	1236'6	1239'0	1235'4	412	1:25 PM
HARD RED SPRING WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
May '21	664'2	1'0	667'4	659'4	660'6	663'2	4195	1:31 PM
Jul '21	671'2	0'0	674'2	666'6	669'2	671'2	6599	2:31 PM
Sep '21	676'4	0'0	680'0	673'4	675'0	676'4	1357	2:31 PM
Dec '21	682'6	-0'2	686'4	680'2	680'2	683'0	758	1:31 PM
Mar '22	687'4	0'2	690'4	686'4	687'0	687'2	302	1:31 PM
May '22	690'4	0'6	690'2	689'6	689'6	689'6	44	3:08 PM
Jul '22	685'2	-1'0				686'2	0	1:31 PM
Sep '22	663'2	-1'2				664'4	0	1:31 PM
Dec '22	662'0	-1'0				663'0	0	1:31 PM
WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
May '21	652'4	-1'2	659'6	648'2	652'4	653'6	34884	3:54 PM
Jul '21	655'0	-0'4	660'6	649'4	654'4	655'4	50721	2:30 PM
Sep '21	656'6	-0'2	661'6	651'2	656'0	657'0	14250	1:30 PM
Dec '21	661'6	0'0	666'2	656'0	660'4	661'6	6384	1:30 PM
Mar '22	666'4	0'4	670'0	660'0	663'2	666'0	1230	1:30 PM
May '22	663'2	1'0	665'6	658'2	662'4	662'2	211	1:20 PM
Jul '22	639'6	2'4	640'4	633'6	634'6	637'2	297	1:30 PM
Sep '22	639'6	2'6	640'0	637'6	637'6	637'0	4	3:50 PM
Dec '22	645'6	2'6	646'0	640'4	646'0	643'0	13	1:20 PM
OATS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
May '21	380'6	-1'2	384'0	380'6	383'6	382'0	218	1:30 PM
Jul '21	381'0	-0'6	384'0	380'6	381'0	381'6	265	1:30 PM
Sep '21	357'4	0'2				357'2	0	1:20 PM
Dec '21	350'0	0'6	350'0	350'0	350'0	349'2	1	1:30 PM
Mar '22	352'2	0'4				351'6	0	1:30 PM
May '22	350'6	0'2				350'4	0	1:20 PM
Jul '22	350'6	0'2				350'4	0	1:20 PM
Sep '22	350'6	0'2				350'4	0	1:20 PM
Dec '22	350'6	0'2				350'4	0	1:20 PM
LIVE CATTLE
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Apr '21	120.850	-0.750	122.000	120.700	122.000	121.600	1428	2:30 PM
Jun '21	119.175	-0.475	120.150	119.000	119.950	119.650	15169	1:05 PM
Aug '21	119.150	-0.550	120.075	118.975	119.750	119.700	5652	1:05 PM
Oct '21	122.500	-0.875	123.500	122.300	123.350	123.375	3982	1:05 PM
Dec '21	126.225	-0.750	127.075	125.975	126.700	126.975	2283	1:05 PM
Feb '22	129.225	-0.550	130.000	128.875	129.675	129.775	862	1:05 PM
Apr '22	130.550	-0.500	131.550	130.325	130.950	131.050	309	1:05 PM
Jun '22	125.550	-0.425	126.675	125.550	125.900	125.975	79	1:05 PM
Aug '22	125.100	0.100	125.800	125.750	125.800	125.000	12	1:05 PM
LEAN HOGS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
May '21	102.475	-1.100	106.200	101.575	104.000	103.575	977	2:30 PM
Jun '21	101.700	-3.000	105.850	100.925	105.225	104.700	28093	1:05 PM
Jul '21	99.700	-2.675	103.200	98.850	102.500	102.375	8573	3:26 PM
Aug '21	96.150	-1.650	98.600	95.225	97.900	97.800	7725	1:05 PM
Oct '21	81.700	-1.400	83.750	80.775	83.225	83.100	3474	1:05 PM
Dec '21	74.950	-1.075	76.650	73.825	76.225	76.025	2396	1:05 PM
Feb '22	76.950	-0.875	78.500	75.800	78.200	77.825	688	1:05 PM
Apr '22	79.600	-1.000	81.050	78.725	80.525	80.600	229	1:05 PM
May '22	82.500	-1.725	83.000	82.500	83.000	84.225	2	1:05 PM
MILK CLASS III
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Apr '21	17.64	0.08	17.64	17.56	17.56	17.56	14	4:00 PM
May '21	19.04	0.54	19.11	18.62	18.62	18.50	340	4:00 PM
Jun '21	19.06	0.48	19.12	18.70	18.70	18.58	127	4:00 PM
Jul '21	19.10	0.45	19.10	18.77	18.77	18.65	30	4:00 PM
Aug '21	18.95	0.38	18.95	18.77	18.80	18.57	19	4:00 PM
Sep '21	18.78	0.28	18.78	18.62	18.62	18.50	13	4:00 PM
Oct '21	18.65	0.28	18.66	18.52	18.57	18.37	14	4:00 PM
Nov '21	18.40	0.19	18.40	18.30	18.32	18.21	17	4:00 PM
Dec '21	18.19	0.15	18.19	18.10	18.12	18.04	29	4:00 PM
SOYBEAN MEAL
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
May '21	4022	3	4084	3995	4003	4019	30090	3:43 PM
Jul '21	4064	-1	4126	4038	4046	4065	50062	1:30 PM
Aug '21	4026	-5	4087	4000	4000	4031	7599	1:30 PM
Sep '21	3970	-10	4028	3958	3959	3980	3924	1:30 PM
Oct '21	3912	-13	3963	3902	3918	3925	2238	1:30 PM
Dec '21	3909	-11	3956	3897	3902	3920	8848	1:30 PM
Jan '22	3885	-8	3930	3875	3892	3893	1086	1:25 PM
Mar '22	3803	-7	3847	3794	3812	3810	590	1:25 PM
May '22	3779	-1	3820	3770	3780	3780	335	1:25 PM