Futures Markets

Owensboro Grain provides data on futures markets. Prices quoted are on a delay and come from the Chicago Board of Trade.

CORN
Previous Open High Low Last Change Close
Mar '21 5.5475 5.5450 5.5650 5.4625 5.5550 0.0075 5.5550
May '21 5.4975 5.4875 5.4900 5.4000 5.4750 -0.0225 5.4750
Jul '21 5.3975 5.3875 5.3875 5.2925 5.3500 -0.0475 5.3500
Sep '21 4.9300 4.9175 4.9175 4.8375 4.8950 -0.0350 4.8950
Dec '21 4.7400 4.7200 4.7250 4.6525 4.7075 -0.0325 4.7075
Mar '22 4.8150 4.7925 4.7975 4.7300 4.7850 -0.0300 4.7850
SOYBEANS
Previous Open High Low Last Change Close
Mar '21 14.0600 14.0400 14.0825 13.8000 14.0525 -0.0075 14.0525
May '21 14.0750 14.0475 14.0800 13.7825 14.0425 -0.0325 14.0425
Jul '21 13.9725 13.9425 13.9550 13.6775 13.9150 -0.0575 13.9150
Aug '21 13.5650 13.5300 13.5450 13.2925 13.4825 -0.0825 13.4825
Sep '21 12.7550 12.7325 12.7325 12.5100 12.6650 -0.0900 12.6650
Nov '21 12.3075 12.3000 12.3000 12.0850 12.2300 -0.0775 12.2300
Jan '22 12.2500 12.2225 12.2425 12.0425 12.1775 -0.0725 12.1775
SOYBEAN MEAL
Previous Open High Low Last Change Close
Mar '21 424.1 423.3 426.2 417.0 423.2 -0.9 423.2
May '21 423.0 421.8 425.1 415.3 421.4 -1.6 421.4
Jul '21 420.4 419.5 421.9 413.2 418.7 -1.7 418.7
Aug '21 408.8 408.1 410.2 402.3 407.3 -1.5 407.3
Sep '21 396.3 394.4 397.3 390.0 394.3 -2.0 394.3
Oct '21 383.6 383.2 383.9 377.4 381.3 -2.3 381.3
WHEAT
Previous Open High Low Last Change Close
Mar '21 6.7175 6.6500 6.6575 6.5300 6.5500 -0.1675 6.5500
May '21 6.7575 6.7225 6.7400 6.5825 6.6025 -0.1550 6.6025
Jul '21 6.6350 6.6050 6.6200 6.4800 6.5000 -0.1350 6.5000
Sep '21 6.6000 6.5725 6.5825 6.4475 6.4625 -0.1375 6.4625
Dec '21 6.6325 6.6125 6.6175 6.4875 6.5000 -0.1325 6.5000
Mar '22 6.6750 6.6400 6.6475 6.5400 6.5450 -0.1300 6.5450
LIVE CATTLE
Previous Open High Low Last Change Close
Feb '21 117.000 116.800 117.050 113.050 113.100 -3.900 113.100
Apr '21 121.675 121.600 121.750 119.775 120.000 -1.675 120.000
Jun '21 119.500 119.525 119.525 118.150 118.425 -1.075 118.425
Aug '21 118.150 118.175 118.175 116.725 117.050 -1.100 117.050
Oct '21 121.900 121.900 121.900 120.400 120.625 -1.275 120.625
Dec '21 124.525 124.525 124.525 123.175 123.325 -1.200 123.325
FEEDER CATTLE
Previous Open High Low Last Change Close
Mar '21 140.425 140.250 140.375 138.050 138.675 -1.750 138.675
Apr '21 145.075 144.575 144.900 142.000 142.575 -2.500 142.575
May '21 147.225 146.700 147.250 144.525 145.075 -2.150 145.075
Aug '21 154.250 154.575 154.675 151.600 151.950 -2.300 151.950
Sep '21 155.000 155.500 155.500 152.450 152.825 -2.175 152.825
Oct '21 155.700 155.850 155.850 152.850 153.200 -2.500 153.200
DTN Click here for info on Exchange delays.