Name: American Plains Coop
Address: 606 South Main, Great Bend, KS, 67530
Price range: $$

Futures & Options

FUTURES
OPTIONS

@KWH6

KC HRW WHEAT


	Symbol	Last	Open	Close	High	Low	Change	Last Updated

Mar '26	@KW6H	5.7725	5.8000		5.8350	5.7725	0.0450	3/1/26 9:24 PM
May '26	@KW6K	5.8325	5.8825		5.9525	5.7900	0.0275	3/1/26 9:24 PM
Jul '26	@KW6N	5.9600	6.0150		6.0775	5.9200	0.0250	3/1/26 9:24 PM
Sep '26	@KW6U	6.1000	6.1500		6.2200	6.0650	0.0200	3/1/26 9:24 PM
Dec '26	@KW6Z	6.3075	6.3500		6.4250	6.2725	0.0175	3/1/26 9:24 PM
Mar '27	@KW7H	6.4625	6.5000		6.5625	6.4300	0.0125	3/1/26 9:24 PM
May '27	@KW7K	6.6075	6.5600		6.6075	6.5600	0.0950	3/1/26 9:23 PM
Jul '27	@KW7N	6.5000	6.4800		6.5325	6.4800	0.0600	3/1/26 9:23 PM
Sep '27	@KW7U	6.4775	6.5000	6.4775	6.5000	6.5000	0.1350	3/1/26 9:22 PM
Dec '27	@KW7Z	6.6000	6.6000		6.6000	6.6000	0.0300	3/1/26 9:23 PM
Mar '28	@KW8H	6.6200		6.6200			0.1075	3/1/26 9:23 PM
May '28	@KW8K	6.6450		6.6450			0.1075	3/1/26 7:11 PM
Jul '28	@KW8N	6.5225		6.5225			0.1075	2/27/26 1:20 PM


CORN

	Symbol	Last	Open	Close	High	Low	Change	Last Updated

Mar '26	@C6H	4.3625	4.3950		4.4100	4.3550	-0.0250	3/1/26 9:24 PM
May '26	@C6K	4.4800	4.5100		4.5250	4.4700	-0.0050	3/1/26 9:24 PM
Jul '26	@C6N	4.5625	4.5800		4.6000	4.5550	0.0025	3/1/26 9:24 PM
Sep '26	@C6U	4.5650	4.5750		4.5850	4.5600	0.0075	3/1/26 9:24 PM
Dec '26	@C6Z	4.7025	4.6950		4.7150	4.6925	0.0075	3/1/26 9:24 PM
Mar '27	@C7H	4.8125	4.8050		4.8250	4.8025	0.0050	3/1/26 9:24 PM
May '27	@C7K	4.8725	4.8700		4.8775	4.8650	0.0025	3/1/26 9:22 PM
Jul '27	@C7N	4.9075	4.9000		4.9125	4.9000	0.0075	3/1/26 9:22 PM
Sep '27	@C7U	4.7300	4.7150		4.7300	4.7150	0.0075	3/1/26 9:22 PM
Dec '27	@C7Z	4.7850	4.7675		4.7875	4.7675	0.0075	3/1/26 9:22 PM
Mar '28	@C8H	4.8900	4.8900		4.8900	4.8900	0.0050	3/1/26 9:22 PM
May '28	@C8K	4.9375		4.9375			0.0000	3/1/26 9:16 PM
Jul '28	@C8N	4.9575		4.9575			0.0000	3/1/26 9:16 PM
Sep '28	@C8U	4.7675		4.7675			0.0000	3/1/26 7:06 PM
Dec '28	@C8Z	4.7975		4.7975			0.0000	3/1/26 9:16 PM
Jul '29	@C9N	4.9625		4.9625			0.0000	3/1/26 7:00 PM
Dec '29	@C9Z	4.6600		4.6600			0.0000	3/1/26 7:00 PM


SOYBEANS

	Symbol	Last	Open	Close	High	Low	Change	Last Updated

Mar '26	@S6H	11.5400	11.6500		11.6975	11.5275	-0.0325	3/1/26 9:24 PM
May '26	@S6K	11.6975	11.7850		11.8500	11.6600	-0.0100	3/1/26 9:24 PM
Jul '26	@S6N	11.8225	11.9050		11.9825	11.7850	-0.0050	3/1/26 9:24 PM
Aug '26	@S6Q	11.7100	11.7800		11.8275	11.6775	0.0000	3/1/26 9:24 PM
Sep '26	@S6U	11.3175	11.4000		11.4025	11.2950	-0.0050	3/1/26 9:24 PM
Nov '26	@S6X	11.2850	11.3200		11.3600	11.2500	0.0025	3/1/26 9:24 PM
Jan '27	@S7F	11.3825	11.4225		11.4700	11.3600	-0.0050	3/1/26 9:24 PM
Mar '27	@S7H	11.3775	11.4050		11.4500	11.3625	0.0025	3/1/26 9:24 PM
May '27	@S7K	11.3950	11.4500		11.4675	11.3950	-0.0100	3/1/26 9:24 PM
Jul '27	@S7N	11.4475	11.5000		11.5000	11.4475	-0.0100	3/1/26 9:24 PM
Aug '27	@S7Q	11.3450		11.3450			0.0000	3/1/26 9:24 PM
Sep '27	@S7U	11.0325		11.0325			0.0000	3/1/26 9:02 PM
Nov '27	@S7X	10.9525	10.8925		10.9875	10.8925	-0.0150	3/1/26 9:24 PM
Jan '28	@S8F	11.0675		11.0675			0.0000	3/1/26 9:02 PM
Mar '28	@S8H	11.0725		11.0725			0.0000	3/1/26 9:02 PM
May '28	@S8K	11.1300		11.1300			0.0000	3/1/26 9:02 PM
Jul '28	@S8N	11.1975		11.1975			0.0000	3/1/26 8:56 PM
Aug '28	@S8Q	11.1250		11.1250			0.0000	2/27/26 1:20 PM
Sep '28	@S8U	10.9275		10.9275			0.0000	3/1/26 7:00 PM
Nov '28	@S8X	10.9025		10.9025			0.0000	3/1/26 9:02 PM
Jul '29	@S9N	11.0950		11.0950			0.0000	3/1/26 7:00 PM
Nov '29	@S9X	10.9575		10.9575			0.0000	3/1/26 7:00 PM


SOYBEAN MEAL

	Symbol	Last	Open	Close	High	Low	Change	Last Updated

Mar '26	@SM6H	313.6	314.4		314.4	312.2	-1.9	3/1/26 9:23 PM
May '26	@SM6K	316.7	320.5		320.6	316.5	-3.8	3/1/26 9:24 PM
Jul '26	@SM6N	319.1	322.8		322.9	318.8	-3.7	3/1/26 9:24 PM


LIVE CATTLE

	Symbol	Last	Open	Close	High	Low	Change	Last Updated

Apr '26	@LE6J	232.225	236.900	232.225	237.050	232.000	-4.675	3/1/26 7:13 AM
Jun '26	@LE6M	229.150	233.425	229.150	233.625	228.950	-4.250	3/1/26 7:13 AM
Aug '26	@LE6Q	227.800	231.525	227.800	231.850	227.450	-3.775	3/1/26 7:13 AM
Oct '26	@LE6V	227.225	230.875	227.225	231.075	226.900	-3.750	3/1/26 7:13 AM
Dec '26	@LE6Z	227.875	231.000	227.875	231.425	227.500	-3.475	3/1/26 7:13 AM
Feb '27	@LE7G	227.825	231.050	227.825	231.275	227.550	-3.350	3/1/26 7:13 AM
Apr '27	@LE7J	226.700	229.900	226.700	230.250	226.600	-3.200	3/1/26 7:13 AM
Jun '27	@LE7M	219.075	222.025	219.075	222.100	219.075	-3.225	2/27/26 1:05 PM
Aug '27	@LE7Q	215.825		215.825			-3.200	3/1/26 7:13 AM
Oct '27	@LE7V	215.825						2/27/26 1:05 PM
Feb '26	@LE6G	244.000	246.000	244.000	246.100	241.025	-2.000	2/27/26 1:05 PM


FEEDER CATTLE

	Symbol	Last	Open	Close	High	Low	Change	Last Updated

Mar '26	@GF6H	355.425	361.100	355.425	362.275	354.700	-6.225	3/1/26 7:13 AM
Apr '26	@GF6J	351.200	358.125	351.200	358.825	350.350	-7.550	3/1/26 7:13 AM
May '26	@GF6K	347.200	354.375	347.200	355.075	346.150	-8.100	3/1/26 7:13 AM
Aug '26	@GF6Q	347.325	354.575	347.325	355.150	346.375	-7.975	3/1/26 7:13 AM
Sep '26	@GF6U	345.475	352.725	345.475	353.325	344.725	-7.850	2/27/26 1:05 PM
Oct '26	@GF6V	343.200	350.300	343.200	350.800	342.350	-7.675	2/27/26 1:05 PM
Nov '26	@GF6X	340.150	346.700	340.150	347.500	339.675	-7.475	2/27/26 1:05 PM
Jan '27	@GF7F	333.400	339.900	333.400	340.150	333.150	-7.550	2/27/26 1:05 PM
Mar '27	@GF7H	328.275	333.975	328.275	333.975	328.225	-7.225	2/27/26 1:05 PM


LEAN HOGS

	Symbol	Last	Open	Close	High	Low	Change	Last Updated

Apr '26	@HE6J	95.725	95.725	95.725	96.375	95.325	0.000	3/1/26 7:13 AM
May '26	@HE6K	100.125	100.450	100.125	101.000	99.900	-0.225	2/27/26 1:05 PM
Jun '26	@HE6M	109.550	109.900	109.550	110.550	109.200	-0.375	3/1/26 7:13 AM
Jul '26	@HE6N	111.675	111.925	111.675	112.550	111.375	-0.375	3/1/26 7:13 AM
Aug '26	@HE6Q	110.575	110.900	110.575	111.375	110.425	-0.400	3/1/26 7:13 AM
Oct '26	@HE6V	92.900	92.850	92.900	93.150	92.700	-0.025	3/1/26 7:13 AM
Dec '26	@HE6Z	84.000	83.475	84.000	84.000	83.475	0.400	3/1/26 7:13 AM
Feb '27	@HE7G	86.150	85.675	86.150	86.175	85.650	0.400	2/27/26 1:05 PM
Apr '27	@HE7J	89.350	88.900	89.350	89.300	88.900	0.450	2/27/26 1:05 PM
May '27	@HE7K	92.250	92.000	92.250	92.250	92.000	0.250	2/27/26 1:05 PM
Jun '27	@HE7M	99.550	99.250	99.550	99.500	99.250	0.525	2/27/26 1:05 PM
Jul '27	@HE7N	99.900	99.900	99.900	99.900	99.900	0.325	2/27/26 1:05 PM


NOT AUTHORIZED

	Symbol	Last	Open	Close	High	Low	Change	Last Updated

Apr '26	@QM6J
May '26	@QM6K
Jun '26	@QM6M