Markets - Peterson Farms

Peterson Farms

Local News

Weather

Columbus, OH (43215)

39^° Overcast
Feels like 31^°
Wind Chill 33^°

View Complete Local Weather

Weather information derived from the NWS and NOAA.

Corn - May 25

Market Open

4.8500

Change +2.00

Last Trade 12:56

Volume 15813

Open Interest 402859

Prior Settle 4.8300

Day Low

Day High

4.8175

4.8500

OPEN
4.8200

30 Day Low

30 Day High

4.4200

4.8500

LAST
4.8500

Contract Low

Contract High

4.1425

5.6675

LAST
4.8500

Latest Corn News

Agriculture Market

Corn
Contract	High	Low	Last	Change	Time
May 25 (ZCK25)	4.8500	4.8175	4.8500	+2.00	12:56
Jul 25 (ZCN25)	4.9050	4.8725	4.9050	+1.75	12:52
Sep 25 (ZCU25)	4.4600	4.4375	4.4575	-0.75	12:41
Dec 25 (ZCZ25)	4.5350	4.5150	4.5350	-0.75	12:49
Mar 26 (ZCH26)	4.6500	4.6325	4.6500	-0.50	12:41
May 26 (ZCK26)	4.7200	4.7050	4.7200	-0.75	12:40
Jul 26 (ZCN26)	4.7575	4.7450	4.7575	-1.00	12:23
Sep 26 (ZCU26)	4.6025	4.6000	4.6025	-0.50	04/10/25
Dec 26 (ZCZ26)	4.6250	4.6125	4.6250	+0.50	12:41
Mar 27 (ZCH27)	4.7275	4.7250	4.7275	-0.25	04/10/25
May 27 (ZCK27)	4.7600	4.7600	4.7600	+5.75	04/07/25
Jul 27 (ZCN27)			4.8050s		04/10/25
Sep 27 (ZCU27)			4.5750s		04/10/25
Dec 27 (ZCZ27)			4.5775s		04/10/25
Dec 28 (ZCZ28)			4.5975s		04/10/25

Soybeans
Contract	High	Low	Last	Change	Time
May 25 (ZSK25)	10.2975	10.2175	10.2800	-1.00	01:00
Jul 25 (ZSN25)	10.3750	10.2900	10.3575	-1.00	12:59
Aug 25 (ZSQ25)	10.2850	10.2025	10.2725	+0.00	12:58
Sep 25 (ZSU25)	10.0775	9.9975	10.0700	+2.50	12:46
Nov 25 (ZSX25)	10.1000	10.0125	10.0850	+3.75	01:00
Jan 26 (ZSF26)	10.2200	10.1400	10.2100	+3.75	12:46
Mar 26 (ZSH26)	10.2500	10.1775	10.2450	+3.75	12:46
May 26 (ZSK26)	10.3225	10.2500	10.3225	+4.25	04/10/25
Jul 26 (ZSN26)	10.4075	10.3400	10.4000	+3.50	12:43
Aug 26 (ZSQ26)			10.3275s		04/10/25
Sep 26 (ZSU26)			10.1800s		04/10/25
Nov 26 (ZSX26)	10.2050	10.1450	10.2050	+4.50	04/10/25
Jan 27 (ZSF27)	10.5500	10.5225	10.5500	+7.50	04/02/25
May 27 (ZSK27)			10.3300s		04/10/25
Jul 27 (ZSN27)			10.4025s		04/10/25
Nov 27 (ZSX27)			10.2575s		04/10/25
Nov 28 (ZSX28)			10.2200s		04/10/25

Wheat
Contract	High	Low	Last	Change	Time
May 25 (ZWK25)	5.4200	5.3650	5.4125	+3.25	01:00
Jul 25 (ZWN25)	5.5700	5.5200	5.5625	+2.75	01:00
Sep 25 (ZWU25)	5.7150	5.6675	5.7075	+2.75	12:59
Dec 25 (ZWZ25)	5.9375	5.8875	5.9300	+2.50	12:35
Mar 26 (ZWH26)	6.1225	6.0775	6.1175	+2.25	12:58
May 26 (ZWK26)	6.2225	6.2025	6.2225	+2.00	12:23
Jul 26 (ZWN26)	6.2525	6.1950	6.2450	+1.00	04/10/25
Sep 26 (ZWU26)	6.2025	6.2000	6.2000	+1.00	04/04/25
Dec 26 (ZWZ26)			6.4375s		04/10/25
Mar 27 (ZWH27)			6.5325s		04/10/25
Jul 27 (ZWN27)			6.4300s		04/10/25

Crude Oil
Contract	High	Low	Last	Change	Time
May 25 (CLK25)	60.6500	59.4300	60.6300	+0.56	02:00
Jun 25 (CLM25)	60.1500	59.0000	60.1400	+0.51	02:00
Jul 25 (CLN25)	59.6800	58.5700	59.6700	+0.49	02:00
Aug 25 (CLQ25)	59.2900	58.2200	59.2900	+0.49	02:00
Sep 25 (CLU25)	58.9500	57.9000	58.9500	+0.46	02:00
Oct 25 (CLV25)	58.4600	57.6900	58.4600	+0.17	01:24
Nov 25 (CLX25)	58.2300	57.6000	58.2300	+0.04	01:15
Dec 25 (CLZ25)	58.5200	57.6000	58.5100	+0.35	01:59
Jan 26 (CLF26)	58.1000	57.5700	58.1000	-0.03	01:13
Feb 26 (CLG26)	58.2900	58.0400	58.2900	+0.15	01:24
Mar 26 (CLH26)	58.1600	57.7000	58.1600	-0.01	01:13
Apr 26 (CLJ26)	58.3100	58.3100	58.3100	+0.07	01:20
May 26 (CLK26)	58.1900	58.1900	58.1900	-1.24	04/10/25
Jun 26 (CLM26)	58.6400	58.0400	58.5800	+0.17	01:30
Jul 26 (CLN26)	58.3200	58.3200	58.3200	-1.18	04/10/25
Aug 26 (CLQ26)	59.9900	58.3800	59.9900	-1.14	04/09/25
Sep 26 (CLU26)	58.9900	57.6100	58.9900	-1.09	04/10/25
Oct 26 (CLV26)	59.2200	58.5100	58.9600	-1.04	04/09/25
Nov 26 (CLX26)	59.7700	58.6500	59.6700	-1.03	04/09/25
Dec 26 (CLZ26)	59.1400	58.4100	59.1000	+0.28	01:41
Jan 27 (CLF27)	58.4400	58.4400	58.4400	-0.99	04/04/25
Feb 27 (CLG27)	64.7200	64.7200	64.7200	-0.95	03/31/25
Mar 27 (CLH27)	59.7300	58.9200	59.7300	-0.92	04/09/25

Gasoline RBOB
Contract	High	Low	Last	Change	Time
May 25 (RBOK25)	1.9717	1.9438	1.9717	+0.0104	02:00
Jun 25 (RBOM25)	1.9643	1.9367	1.9641	+0.0110	02:00
Jul 25 (RBON25)	1.9507	1.9238	1.9491	+0.0099	01:49
Aug 25 (RBOQ25)	1.9327	1.9101	1.9327	+0.0104	01:43
Sep 25 (RBOU25)	1.8999	1.8834	1.8934	-0.0017	01:11
Oct 25 (RBOV25)	1.7514	1.7384	1.7478	-0.0022	12:37
Nov 25 (RBOX25)	1.7281	1.7281	1.7281	+0.0117	01:43
Dec 25 (RBOZ25)	1.7055	1.6820	1.7055	+0.0116	01:43
Jan 26 (RBOF26)	1.7425	1.6852	1.6931	-0.0484	04/10/25
Feb 26 (RBOG26)	1.7014	1.6800	1.6800	-0.0459	04/10/25
Mar 26 (RBOH26)	1.7256	1.7100	1.7256	-0.0442	04/10/25
Apr 26 (RBOJ26)	1.9280	1.9165	1.9269	-0.0439	04/10/25
May 26 (RBOK26)	1.8799	1.8799	1.8799	-0.0422	04/09/25
Jun 26 (RBOM26)	1.9238	1.9238	1.9238	-0.0060	04/10/25
Jul 26 (RBON26)	1.9150	1.9150	1.9150	-0.0387	04/10/25
Aug 26 (RBOQ26)	1.8924	1.8907	1.8924	-0.0363	04/10/25
Sep 26 (RBOU26)	1.8725	1.8630	1.8630	-0.0331	04/10/25
Oct 26 (RBOV26)	1.7511	1.7490	1.7490	-0.0321	04/10/25
Nov 26 (RBOX26)	1.7192	1.7192	1.7192	-0.0312	04/10/25
Dec 26 (RBOZ26)	1.6885	1.6714	1.6766	-0.0307	04/10/25
Jan 27 (RBOF27)	1.6362	1.6362	1.6362	-0.0293	04/09/25
Feb 27 (RBOG27)	1.6468	1.6468	1.6468	-0.0286	04/09/25

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.