CORN
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '23	682'6	1'6	683'4	679'6	681'0	681'0	144367	2:50 AM
May '23	680'6	1'2	681'6	678'2	679'2	679'4	81852	2:51 AM
Jul '23	669'4	1'4	670'0	666'6	668'0	668'0	53233	2:51 AM
Sep '23	612'2	1'4	612'2	610'2	610'6	610'6	20833	2:51 AM
Dec '23	597'4	1'2	597'4	595'4	596'0	596'2	22507	2:50 AM
SOYBEANS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '23	1527'2	7'0	1530'4	1522'4	1522'6	1520'2	129978	2:51 AM
May '23	1522'4	6'0	1525'6	1517'6	1518'4	1516'4	69089	2:51 AM
Jul '23	1515'0	7'0	1516'4	1510'0	1510'0	1508'0	37219	2:51 AM
Aug '23	1475'6	7'2	1476'2	1472'6	1472'6	1468'4	1884	2:51 AM
Sep '23	1403'4	8'4	1403'4	1396'6	1397'2	1395'0	1415	2:51 AM
HARD RED WINTER WHEAT
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '23	889'4	5'2	890'2	880'4	882'6	884'2	19401	2:50 AM
May '23	881'6	5'0	882'2	873'2	875'6	876'6	10265	2:50 AM
Jul '23	872'2	4'2	872'6	865'0	866'4	868'0	6552	2:50 AM
Sep '23	871'4	3'4	872'0	866'4	867'6	868'0	2187	2:50 AM
Dec '23	871'4	0'0	875'4	869'6	871'0	871'4	1263	2:50 AM
OATS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '23	393'2	0'2	393'2	393'2	393'2	393'0	535	2:50 AM
May '23	387'2	0'6	387'2	386'4	386'4	386'4	206	2:50 AM
Jul '23	384'4	-2'0	386'4	373'2	386'4	386'4	34	2:50 AM
Sep '23	382'0	0'2	375'0	372'0	375'0	381'6	24	2:50 AM
Dec '23	382'0	-1'4	383'0	382'6	383'0	383'4	3	1:30 PM
LIVE CATTLE
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Feb '23	158.425	-0.425	159.150	158.350	159.075	158.850	13723	1:05 PM
Apr '23	162.225	-0.800	163.300	162.000	163.300	163.025	29956	1:05 PM
Jun '23	158.700	-0.450	159.375	158.300	159.300	159.150	15377	3:21 PM
Aug '23	158.425	-0.350	159.050	158.050	158.975	158.775	7546	1:05 PM
Oct '23	162.500	-0.425	163.300	162.200	163.250	162.925	3828	1:05 PM
FEEDER CATTLE
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '23	183.250	-2.900	186.575	182.700	186.200	186.150	11222	1:05 PM
Apr '23	187.950	-2.100	190.350	187.150	190.325	190.050	3691	1:05 PM
May '23	192.400	-1.575	194.300	191.650	193.975	193.975	2435	1:05 PM
Aug '23	205.475	-1.450	207.225	204.750	207.200	206.925	1318	3:43 PM
Sep '23	208.250	-1.350	209.675	207.300	209.600	209.600	288	1:05 PM
LEAN HOGS
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Feb '23	73.975	-0.900	75.125	73.550	74.750	74.875	9887	1:05 PM
Apr '23	84.300	-2.125	86.125	82.750	86.050	86.425	27388	3:26 PM
May '23	93.775	-1.650	94.625	92.550	94.625	95.425	156	2:30 PM
Jun '23	101.475	-1.575	102.800	100.025	102.800	103.050	9324	1:05 PM
Jul '23	102.975	-1.175	103.775	101.625	103.775	104.150	2823	1:05 PM
MILK CLASS III
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Feb '23	17.97	0.07	17.97	17.97	17.97	17.90	182	11:24 PM
Mar '23	17.73	0.09	17.73	17.62	17.64	17.64	635	12:18 AM
Apr '23	18.02	0.09	18.02	18.02	18.02	17.93	306	12:18 AM
May '23	18.47	0.05	18.47	18.47	18.47	18.42	214	12:18 AM
Jun '23						18.85	44	5:00 PM
SOYBEAN MEAL
Month	Last	Chg	High	Low	Open Int	Prev Settle	Volume	Last Updated
Mar '23	4883	36	4900	4849	4849	4847	44246	2:50 AM
May '23	4726	32	4744	4700	4700	4694	24768	2:50 AM
Jul '23	4613	32	4625	4591	4591	4581	13979	2:50 AM
Aug '23	4436	35	4439	4413	4413	4401	2374	2:50 AM
Sep '23	4224	35	4226	4194	4194	4189	1598	2:50 AM