Markets - Peterson Farms

Peterson Farms

Local News

Weather

Columbus, OH (43215)

48^° Overcast
Feels like 46^°
Wind Chill 48^°

View Complete Local Weather

Weather information derived from the NWS and NOAA.

Corn - May 25

Market Closed

4.6125s

Change -3.00

Last Trade 05/02/25

Volume 1948

Open Interest 3513

Prior Settle 4.6425

Day Low

Day High

4.6075

4.6875

OPEN
4.6450

30 Day Low

30 Day High

4.5425

4.9075

LAST
4.6125s

Contract Low

Contract High

4.1425

5.6675

LAST
4.6125s

Latest Corn News

Agriculture Market

Corn
Contract	High	Low	Last	Change	Time
May 25 (ZCK25)	4.6875	4.6075	4.6125s	-3.00	05/02/25
Jul 25 (ZCN25)	4.7700	4.6825	4.6900s	-3.25	05/02/25
Sep 25 (ZCU25)	4.4375	4.3750	4.4000s	+2.75	05/02/25
Dec 25 (ZCZ25)	4.5350	4.4725	4.5025s	+3.00	05/02/25
Mar 26 (ZCH26)	4.6725	4.6150	4.6450s	+2.75	05/02/25
May 26 (ZCK26)	4.7600	4.7050	4.7350s	+2.50	05/02/25
Jul 26 (ZCN26)	4.8125	4.7625	4.7925s	+2.50	05/02/25
Sep 26 (ZCU26)	4.6375	4.6150	4.6325s	+2.50	05/02/25
Dec 26 (ZCZ26)	4.6675	4.6275	4.6550s	+1.75	05/02/25
Mar 27 (ZCH27)	4.7775	4.7575	4.7675s	+1.75	05/02/25
May 27 (ZCK27)			4.8250s		05/03/25
Jul 27 (ZCN27)			4.8500s		05/03/25
Sep 27 (ZCU27)			4.6075s		05/03/25
Dec 27 (ZCZ27)			4.6100s		05/03/25
Dec 28 (ZCZ28)			4.6150s		05/03/25

Soybeans
Contract	High	Low	Last	Change	Time
May 25 (ZSK25)	10.5150	10.3950	10.4875s	+8.50	05/02/25
Jul 25 (ZSN25)	10.6200	10.5000	10.5800s	+7.75	05/02/25
Aug 25 (ZSQ25)	10.5475	10.4475	10.5125s	+7.00	05/02/25
Sep 25 (ZSU25)	10.3050	10.2075	10.2750s	+6.75	05/02/25
Nov 25 (ZSX25)	10.3325	10.2400	10.3050s	+6.50	05/02/25
Jan 26 (ZSF26)	10.4475	10.3575	10.4200s	+6.25	05/02/25
Mar 26 (ZSH26)	10.4950	10.4000	10.4675s	+6.75	05/02/25
May 26 (ZSK26)	10.5700	10.4750	10.5475s	+7.25	05/02/25
Jul 26 (ZSN26)	10.6525	10.5550	10.6275s	+7.25	05/02/25
Aug 26 (ZSQ26)	10.6000	10.5500	10.5825s	+7.00	05/02/25
Sep 26 (ZSU26)	10.3550	10.3550	10.4050s	+5.75	05/01/25
Nov 26 (ZSX26)	10.4025	10.3375	10.3800s	+5.25	05/02/25
Jan 27 (ZSF27)			10.4850s		05/03/25
May 27 (ZSK27)	10.4825	10.4825	10.5475s	+5.50	01/28/25
Jul 27 (ZSN27)	10.4050	10.4050	10.6225s	+5.75	04/10/25
Nov 27 (ZSX27)	10.5000	10.5000	10.4775s	+5.75	05/02/25
Nov 28 (ZSX28)			10.4400s		05/03/25

Wheat
Contract	High	Low	Last	Change	Time
May 25 (ZWK25)	5.3075	5.2075	5.2650s	+11.25	05/02/25
Jul 25 (ZWN25)	5.4675	5.3050	5.4300s	+12.00	05/02/25
Sep 25 (ZWU25)	5.6000	5.4500	5.5675s	+11.50	05/02/25
Dec 25 (ZWZ25)	5.8200	5.6800	5.7875s	+10.50	05/02/25
Mar 26 (ZWH26)	6.0050	5.8775	5.9725s	+9.25	05/02/25
May 26 (ZWK26)	6.1050	5.9675	6.0725s	+8.50	05/02/25
Jul 26 (ZWN26)	6.1500	6.0600	6.1225s	+7.75	05/02/25
Sep 26 (ZWU26)	6.2375	6.2375	6.2350s	+7.25	05/02/25
Dec 26 (ZWZ26)	6.3925	6.3925	6.3850s	+6.75	05/02/25
Mar 27 (ZWH27)	6.5475	6.4975	6.5125s	+6.50	04/07/25
Jul 27 (ZWN27)			6.4075s		05/03/25

Crude Oil
Contract	High	Low	Last	Change	Time
Jun 25 (CLM25)	59.8700	57.7400	58.2900s	-0.95	05/02/25
Jul 25 (CLN25)	59.2900	57.2200	57.8300s	-0.85	05/02/25
Aug 25 (CLQ25)	58.8200	56.8500	57.4800s	-0.76	05/02/25
Sep 25 (CLU25)	58.4600	56.5500	57.2100s	-0.69	05/02/25
Oct 25 (CLV25)	58.1700	56.3600	57.0500s	-0.62	05/02/25
Nov 25 (CLX25)	57.9900	56.3100	57.0000s	-0.56	05/02/25
Dec 25 (CLZ25)	58.0300	56.3200	57.0400s	-0.50	05/02/25
Jan 26 (CLF26)	57.9900	56.5200	57.1100s	-0.45	05/02/25
Feb 26 (CLG26)	57.9400	56.5100	57.2100s	-0.41	05/02/25
Mar 26 (CLH26)	58.0700	56.7200	57.3400s	-0.37	05/02/25
Apr 26 (CLJ26)	58.1400	57.3200	57.4900s	-0.33	05/02/25
May 26 (CLK26)	58.1700	57.4000	57.6600s	-0.31	05/02/25
Jun 26 (CLM26)	58.4900	57.1200	57.8300s	-0.28	05/02/25
Jul 26 (CLN26)	58.2800	56.6800	57.9400s	-0.27	05/01/25
Aug 26 (CLQ26)	56.7900	56.7800	58.0600s	-0.24	05/01/25
Sep 26 (CLU26)	57.8900	57.7400	58.1800s	-0.22	05/02/25
Oct 26 (CLV26)	58.0400	57.0900	58.3000s	-0.21	05/01/25
Nov 26 (CLX26)	59.7700	58.6500	58.4500s	-0.20	04/09/25
Dec 26 (CLZ26)	59.0600	57.9000	58.6100s	-0.17	05/02/25
Jan 27 (CLF27)	58.4400	58.4400	58.7100s	-0.15	04/04/25
Feb 27 (CLG27)	59.9000	59.7500	58.7900s	-0.14	04/14/25
Mar 27 (CLH27)	59.7300	58.9200	58.8900s	-0.14	04/09/25

Gasoline RBOB
Contract	High	Low	Last	Change	Time
Jun 25 (RBOM25)	2.0623	2.0042	2.0199s	-0.0293	05/02/25
Jul 25 (RBON25)	2.0350	1.9790	1.9953s	-0.0263	05/02/25
Aug 25 (RBOQ25)	2.0014	1.9482	1.9645s	-0.0240	05/02/25
Sep 25 (RBOU25)	1.9617	1.9100	1.9259s	-0.0231	05/02/25
Oct 25 (RBOV25)	1.8121	1.7649	1.7821s	-0.0192	05/02/25
Nov 25 (RBOX25)	1.7660	1.7190	1.7368s	-0.0177	05/02/25
Dec 25 (RBOZ25)	1.7337	1.6913	1.7066s	-0.0161	05/02/25
Jan 26 (RBOF26)	1.7097	1.6938	1.6976s	-0.0147	05/02/25
Feb 26 (RBOG26)	1.7182	1.6923	1.7055s	-0.0136	05/02/25
Mar 26 (RBOH26)	1.7368	1.7105	1.7245s	-0.0133	05/02/25
Apr 26 (RBOJ26)	1.9297	1.9143	1.9188s	-0.0146	05/02/25
May 26 (RBOK26)	1.9201	1.9172	1.9248s	-0.0146	05/01/25
Jun 26 (RBOM26)	1.9453	1.9120	1.9207s	-0.0145	05/02/25
Jul 26 (RBON26)	1.9020	1.9020	1.9077s	-0.0147	05/01/25
Aug 26 (RBOQ26)	1.8814	1.8814	1.8880s	-0.0149	05/01/25
Sep 26 (RBOU26)	1.8593	1.8557	1.8592s	-0.0152	05/01/25
Oct 26 (RBOV26)	1.7250	1.7250	1.7283s	-0.0154	05/01/25
Nov 26 (RBOX26)	1.6945	1.6945	1.6952s	-0.0156	05/01/25
Dec 26 (RBOZ26)	1.6872	1.6480	1.6756s	-0.0158	05/01/25
Jan 27 (RBOF27)	1.6362	1.6362	1.6741s	-0.0161	04/09/25
Feb 27 (RBOG27)	1.6468	1.6468	1.6863s	-0.0163	04/09/25
Mar 27 (RBOH27)	1.7503	1.7503	1.7038s	-0.0165	04/14/25
Apr 27 (RBOJ27)	1.9416	1.9416	1.8968s	-0.0167	04/14/25

Data provided by Bushel All prices delayed 10 minutes.

All Markets

Grains

Livestock/Dairy

Softs

Energies

Currencies

Financials

Indices

Market Commentary

Farm Office
9463 Highway 52
Loretto KY, 40037

502-549-8871

Bushel

©2025 All rights reserved.