HARD RED SPRING WHEAT | ||||||||
---|---|---|---|---|---|---|---|---|
Sym | Prev | Open | High | Low | Last | Change | Last Updated | |
Mar '25 | @MW5H | 616'6 | 616'0 | 634'2 | 615'4 | 633'4 | 16'6 | Feb 14 3:32 PM |
May '25 | @MW5K | 631'4 | 631'0 | 650'0 | 630'0 | 649'2 | 17'6 | Feb 14 3:57 PM |
Jul '25 | @MW5N | 644'0 | 643'4 | 662'2 | 642'6 | 661'4 | 17'4 | Feb 14 3:01 PM |
Sep '25 | @MW5U | 654'6 | 657'0 | 673'0 | 657'0 | 672'0 | 17'2 | Feb 14 2:30 PM |
Dec '25 | @MW5Z | 669'6 | 673'6 | 687'4 | 673'6 | 686'2 | 16'4 | Feb 14 3:26 PM |
Mar '26 | @MW6H | 681'0 | 684'0 | 698'0 | 684'0 | 695'4 | 14'4 | Feb 14 1:32 PM |
HARD RED WINTER WHEAT | ||||||||
Sym | Prev | Open | High | Low | Last | Change | Last Updated | |
Mar '25 | @KW5H | 598'2 | 598'0 | 623'6 | 597'6 | 621'2 | 23'0 | Feb 14 2:31 PM |
May '25 | @KW5K | 609'4 | 609'0 | 635'0 | 608'6 | 632'6 | 23'2 | Feb 14 3:57 PM |
Jul '25 | @KW5N | 619'4 | 619'4 | 644'4 | 618'6 | 642'4 | 23'0 | Feb 14 3:09 PM |
Sep '25 | @KW5U | 631'6 | 631'6 | 656'2 | 631'4 | 654'6 | 23'0 | Feb 14 2:57 PM |
Dec '25 | @KW5Z | 649'4 | 649'4 | 673'2 | 649'0 | 671'4 | 22'0 | Feb 14 1:30 PM |
Mar '26 | @KW6H | 663'0 | 665'0 | 683'0 | 665'0 | 683'6 | 20'6 | Feb 14 1:20 PM |
WHEAT | ||||||||
Sym | Prev | Open | High | Low | Last | Change | Last Updated | |
Mar '25 | @W5H | 577'6 | 577'2 | 602'6 | 577'2 | 600'0 | 22'2 | Feb 14 3:57 PM |
May '25 | @W5K | 592'0 | 591'4 | 616'4 | 591'2 | 613'4 | 21'4 | Feb 14 2:31 PM |
Jul '25 | @W5N | 603'0 | 602'2 | 627'6 | 602'2 | 625'2 | 22'2 | Feb 14 3:37 PM |
Sep '25 | @W5U | 617'0 | 616'0 | 640'6 | 616'0 | 638'4 | 21'4 | Feb 14 3:09 PM |
Dec '25 | @W5Z | 635'6 | 635'4 | 657'6 | 635'4 | 655'2 | 19'4 | Feb 14 3:19 PM |
CORN | ||||||||
Sym | Prev | Open | High | Low | Last | Change | Last Updated | |
Mar '25 | @C5H | 493'4 | 493'0 | 499'6 | 492'4 | 496'2 | 2'6 | Feb 14 3:59 PM |
May '25 | @C5K | 506'0 | 505'2 | 512'0 | 505'0 | 508'6 | 2'6 | Feb 14 3:32 PM |
Jul '25 | @C5N | 509'0 | 508'4 | 514'0 | 508'0 | 511'2 | 2'2 | Feb 14 3:06 PM |
Sep '25 | @C5U | 474'6 | 474'0 | 477'4 | 474'0 | 475'2 | 0'4 | Feb 14 2:32 PM |
Dec '25 | @C5Z | 472'6 | 472'0 | 474'4 | 472'0 | 473'0 | 0'2 | Feb 14 3:13 PM |
SOYBEANS | ||||||||
Sym | Prev | Open | High | Low | Last | Change | Last Updated | |
Mar '25 | @S5H | 1030'0 | 1030'0 | 1046'6 | 1029'4 | 1036'0 | 6'0 | Feb 14 3:42 PM |
May '25 | @S5K | 1047'0 | 1047'0 | 1062'4 | 1046'4 | 1052'6 | 5'6 | Feb 14 3:01 PM |
Jul '25 | @S5N | 1063'0 | 1063'0 | 1077'0 | 1062'2 | 1068'2 | 5'2 | Feb 14 1:30 PM |
Aug '25 | @S5Q | 1060'4 | 1060'6 | 1073'0 | 1060'0 | 1065'4 | 5'0 | Feb 14 1:20 PM |
Sep '25 | @S5U | 1043'4 | 1044'2 | 1055'4 | 1043'2 | 1050'0 | 6'4 | Feb 14 1:30 PM |
Nov '25 | @S5X | 1045'2 | 1045'0 | 1057'2 | 1044'6 | 1052'0 | 6'6 | Feb 14 3:20 PM |
SOYBEAN OIL | ||||||||
Sym | Prev | Open | High | Low | Last | Change | Last Updated | |
Mar '25 | @BO5H | 46.25 | 46.20 | 46.77 | 45.54 | 46.07 | -0.18 | Feb 14 3:44 PM |
May '25 | @BO5K | 46.68 | 46.62 | 47.20 | 46.03 | 46.52 | -0.16 | Feb 14 1:20 PM |
Jul '25 | @BO5N | 46.89 | 46.84 | 47.39 | 46.27 | 46.76 | -0.13 | Feb 14 3:42 PM |
Aug '25 | @BO5Q | 46.69 | 46.67 | 47.13 | 46.10 | 46.58 | -0.11 | Feb 14 3:42 PM |
Sep '25 | @BO5U | 46.42 | 46.40 | 46.82 | 45.83 | 46.31 | -0.11 | Feb 14 3:42 PM |
Oct '25 | @BO5V | 46.11 | 45.97 | 46.52 | 45.52 | 46.00 | -0.11 | Feb 14 1:30 PM |