CORN
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '22	616'2	5'2	618'4	604'2	607'4	611'0	174099	3:06 PM
May '22	614'0	3'2	616'0	604'2	607'4	610'6	67242	3:06 PM
Jul '22	608'4	2'0	610'4	600'0	603'2	606'4	41215	2:44 PM
Sep '22	578'4	2'2	579'6	571'0	573'4	576'2	8375	2:30 PM
Dec '22	565'2	3'0	565'6	557'2	560'0	562'2	19362	3:01 PM
Mar '23	573'0	3'0	573'0	565'0	567'6	570'0	1073	2:52 PM
May '23	575'6	2'6	575'4	569'2	570'0	573'0	87	1:30 PM
Jul '23	575'2	2'6	575'2	568'6	569'4	572'4	207	1:30 PM
Sep '23	542'0	1'2				540'6	11	1:30 PM
SOYBEANS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '22	1414'2	-11'4	1426'0	1405'2	1420'0	1425'6	95691	2:46 PM
May '22	1423'0	-11'4	1434'4	1413'6	1428'4	1434'4	31505	2:59 PM
Jul '22	1427'2	-11'4	1438'4	1418'2	1432'6	1438'6	23959	2:30 PM
Aug '22	1400'2	-10'6	1410'6	1392'6	1402'2	1411'0	2170	1:30 PM
Sep '22	1344'0	-7'4	1350'6	1337'0	1344'0	1351'4	1138	1:30 PM
Nov '22	1316'2	-4'0	1321'6	1305'4	1315'0	1320'2	16252	2:33 PM
Jan '23	1317'2	-2'6	1321'6	1306'4	1314'2	1320'0	1659	1:30 PM
Mar '23	1305'4	-1'0	1308'6	1295'4	1303'6	1306'4	1601	1:20 PM
May '23	1302'6	0'2	1305'0	1294'0	1294'4	1302'4	795	1:20 PM
HARD RED WINTER WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '22	793'2	-3'2	803'0	786'2	795'6	796'4	15694	2:37 PM
May '22	796'2	-3'4	805'6	789'6	797'0	799'6	6837	1:30 PM
Jul '22	798'4	-3'0	807'2	791'4	797'4	801'4	4952	1:30 PM
Sep '22	801'6	-3'2	810'2	795'6	797'2	805'0	1411	2:40 PM
Dec '22	809'2	-2'4	816'6	802'4	806'0	811'6	1412	2:41 PM
Mar '23	811'6	-2'2				814'0	12	1:20 PM
May '23	802'2	-1'6				804'0	20	1:20 PM
Jul '23	767'0	-2'2	770'6	770'0	770'0	769'2	27	1:30 PM
Sep '23	767'6	-1'0				768'6	0	1:20 PM
OATS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '22	623'0	-18'0	644'0	615'6	641'0	641'0	509	1:30 PM
May '22	592'2	-17'4	602'4	583'6	601'2	609'6	71	1:30 PM
Jul '22	558'2	-17'0	572'0	555'0	572'0	575'2	17	1:30 PM
Sep '22	507'0	-23'0	510'0	505'0	510'0	530'0	13	1:30 PM
Dec '22	511'6	-24'2	516'4	512'0	516'0	536'0	10	1:30 PM
Mar '23	515'2	-24'2				539'4	0	1:20 PM
May '23	515'2	-24'2				539'4	0	1:20 PM
Jul '23	515'2	-24'2				539'4	0	1:20 PM
Sep '23	506'2	-24'2				530'4	0	1:20 PM
LIVE CATTLE
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Feb '22	137.925	-0.400	138.300	137.800	138.200	138.325	9148	2:44 PM
Apr '22	142.100	-1.075	143.100	142.025	143.050	143.175	20490	1:05 PM
Jun '22	137.300	-1.075	138.200	137.250	138.175	138.375	8283	1:05 PM
Aug '22	136.575	-0.900	137.325	136.550	137.175	137.475	7113	1:05 PM
Oct '22	141.350	-0.400	141.700	141.225	141.500	141.750	3679	2:30 PM
Dec '22	145.125	-0.250	145.500	144.875	145.050	145.375	1303	2:30 PM
Feb '23	147.500	-0.325	147.825	147.300	147.500	147.825	227	1:05 PM
Apr '23	149.025	0.050	149.150	148.600	149.000	148.975	79	1:05 PM
Jun '23	143.000	0.000	143.000	142.500	142.500	143.000	6	1:05 PM
LEAN HOGS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Feb '22	86.200	1.275	86.575	84.200	84.700	84.925	8696	1:05 PM
Apr '22	94.950	0.950	95.750	93.150	93.625	94.000	21275	2:30 PM
May '22	98.925	0.875	99.375	97.250	97.800	98.050	104	1:05 PM
Jun '22	104.775	0.950	105.050	102.925	103.375	103.825	11292	1:05 PM
Jul '22	104.700	0.600	104.900	103.325	103.450	104.100	3388	1:05 PM
Aug '22	103.525	0.400	103.650	102.300	102.500	103.125	3630	1:05 PM
Oct '22	87.925	-0.075	88.000	87.250	87.825	88.000	2737	1:05 PM
Dec '22	80.150	-0.225	80.450	79.575	80.375	80.375	1021	1:05 PM
Feb '23	82.750	-0.250	83.000	82.250	83.000	83.000	301	1:05 PM
MILK CLASS III
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Jan '22	20.29	0.04	20.30	20.26	20.29	20.25	90	1:55 PM
Feb '22	20.58	-0.28	20.93	20.50	20.83	20.86	493	1:55 PM
Mar '22	21.72	0.03	21.80	21.45	21.70	21.69	365	1:55 PM
Apr '22	21.50	0.03	21.60	21.20	21.60	21.47	213	1:55 PM
May '22	21.12	-0.04	21.25	21.06	21.22	21.16	93	1:55 PM
Jun '22	20.95	-0.01	21.07	20.84	20.98	20.96	45	1:55 PM
Jul '22	21.01	0.11	21.05	20.79	21.00	20.90	85	1:55 PM
Aug '22	20.82	0.06	20.85	20.76	20.85	20.76	77	1:55 PM
Sep '22	20.65	0.00	20.75	20.56	20.65	20.65	29	1:55 PM
SOYBEAN MEAL
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '22	3927	-81	4007	3913	4006	4008	73834	2:30 PM
May '22	3921	-69	3990	3904	3990	3990	23745	2:34 PM
Jul '22	3917	-64	3981	3900	3981	3981	13448	2:34 PM
Aug '22	3864	-61	3925	3848	3925	3925	2599	2:30 PM
Sep '22	3786	-48	3834	3767	3834	3834	1751	2:30 PM
Oct '22	3705	-32	3730	3680	3730	3737	1046	2:30 PM
Dec '22	3704	-25	3731	3672	3730	3729	5533	2:30 PM
Jan '23	3683	-17	3699	3652	3684	3700	331	1:20 PM
Mar '23	3636	-11	3638	3602	3636	3647	156	1:30 PM