HARD RED SPRING WHEAT | ||||||||
---|---|---|---|---|---|---|---|---|
Sym | Prev | Open | High | Low | Last | Change | Last Updated | |
May '25 | @MW5K | 604'6 | 606'4 | 609'0 | 602'4 | 605'0 | 0'2 | Mar 21 3:53 PM |
Jul '25 | @MW5N | 620'4 | 621'0 | 624'6 | 618'2 | 620'6 | 0'2 | Mar 21 3:46 PM |
Sep '25 | @MW5U | 634'4 | 635'4 | 639'0 | 632'6 | 635'2 | 0'6 | Mar 21 3:50 PM |
Dec '25 | @MW5Z | 651'4 | 650'2 | 656'6 | 650'0 | 653'2 | 1'6 | Mar 21 2:31 PM |
Mar '26 | @MW6H | 666'6 | 666'6 | 672'0 | 666'4 | 668'4 | 1'6 | Mar 21 1:32 PM |
May '26 | @MW6K | 674'4 | 676'2 | 1'6 | Mar 21 1:32 PM | |||
HARD RED WINTER WHEAT | ||||||||
Sym | Prev | Open | High | Low | Last | Change | Last Updated | |
May '25 | @KW5K | 586'4 | 587'2 | 596'2 | 581'6 | 588'6 | 2'2 | Mar 21 1:30 PM |
Jul '25 | @KW5N | 601'0 | 603'0 | 610'4 | 596'6 | 603'4 | 2'4 | Mar 21 1:30 PM |
Sep '25 | @KW5U | 616'0 | 618'0 | 624'6 | 612'0 | 618'4 | 2'4 | Mar 21 1:20 PM |
Dec '25 | @KW5Z | 636'2 | 636'6 | 644'4 | 633'0 | 639'2 | 3'0 | Mar 21 1:30 PM |
Mar '26 | @KW6H | 652'4 | 653'4 | 660'2 | 648'6 | 655'2 | 2'6 | Mar 21 1:30 PM |
May '26 | @KW6K | 660'6 | 663'2 | 2'4 | Mar 21 1:20 PM | |||
WHEAT | ||||||||
Sym | Prev | Open | High | Low | Last | Change | Last Updated | |
May '25 | @W5K | 557'2 | 557'6 | 563'0 | 553'2 | 558'2 | 1'0 | Mar 21 1:30 PM |
Jul '25 | @W5N | 573'4 | 573'6 | 579'2 | 570'0 | 574'4 | 1'0 | Mar 21 1:30 PM |
Sep '25 | @W5U | 590'0 | 590'0 | 595'6 | 586'6 | 591'0 | 1'0 | Mar 21 1:30 PM |
Dec '25 | @W5Z | 613'0 | 613'0 | 618'2 | 609'4 | 613'4 | 0'4 | Mar 21 1:30 PM |
Mar '26 | @W6H | 631'4 | 631'6 | 636'4 | 628'4 | 631'6 | 0'2 | Mar 21 2:39 PM |
CORN | ||||||||
Sym | Prev | Open | High | Low | Last | Change | Last Updated | |
May '25 | @C5K | 469'0 | 467'2 | 469'6 | 461'2 | 464'2 | -4'6 | Mar 21 3:31 PM |
Jul '25 | @C5N | 475'4 | 474'0 | 477'0 | 469'2 | 471'4 | -4'0 | Mar 21 2:57 PM |
Sep '25 | @C5U | 447'4 | 446'2 | 448'4 | 443'0 | 444'6 | -2'6 | Mar 21 1:30 PM |
Dec '25 | @C5Z | 453'0 | 452'2 | 453'6 | 449'4 | 451'0 | -2'0 | Mar 21 2:30 PM |
Mar '26 | @C6H | 465'6 | 465'0 | 466'2 | 462'2 | 463'4 | -2'2 | Mar 21 2:30 PM |
SOYBEANS | ||||||||
Sym | Prev | Open | High | Low | Last | Change | Last Updated | |
May '25 | @S5K | 1013'0 | 1013'4 | 1016'6 | 1004'2 | 1009'6 | -3'2 | Mar 21 3:43 PM |
Jul '25 | @S5N | 1025'2 | 1025'6 | 1029'2 | 1017'0 | 1021'4 | -3'6 | Mar 21 3:49 PM |
Aug '25 | @S5Q | 1020'2 | 1021'2 | 1023'0 | 1012'4 | 1016'6 | -3'4 | Mar 21 1:30 PM |
Sep '25 | @S5U | 1006'4 | 1007'0 | 1008'6 | 999'4 | 1003'2 | -3'2 | Mar 21 1:30 PM |
Nov '25 | @S5X | 1010'2 | 1010'2 | 1013'2 | 1003'0 | 1007'6 | -2'4 | Mar 21 3:46 PM |
Jan '26 | @S6F | 1022'4 | 1023'2 | 1025'2 | 1015'4 | 1020'0 | -2'4 | Mar 21 1:30 PM |
SOYBEAN OIL | ||||||||
Sym | Prev | Open | High | Low | Last | Change | Last Updated | |
May '25 | @BO5K | 42.71 | 42.60 | 42.74 | 41.91 | 42.01 | -0.70 | Mar 21 3:30 PM |
Jul '25 | @BO5N | 43.20 | 43.15 | 43.22 | 42.43 | 42.53 | -0.67 | Mar 21 2:30 PM |
Aug '25 | @BO5Q | 43.26 | 43.20 | 43.27 | 42.53 | 42.64 | -0.62 | Mar 21 2:30 PM |
Sep '25 | @BO5U | 43.20 | 43.18 | 43.21 | 42.52 | 42.65 | -0.55 | Mar 21 3:24 PM |
Oct '25 | @BO5V | 43.07 | 43.01 | 43.09 | 42.44 | 42.55 | -0.52 | Mar 21 1:30 PM |
Dec '25 | @BO5Z | 43.20 | 43.08 | 43.24 | 42.58 | 42.71 | -0.49 | Mar 21 1:30 PM |