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
Jul '24 4.6400 4.6450 4.6675 4.6075 4.6475 0.0075 4.6475
Sep '24 4.7325 4.7350 4.7625 4.7100 4.7450 0.0125 4.7450
Dec '24 4.8650 4.8675 4.8975 4.8500 4.8825 0.0175 4.8825
Mar '25 4.9875 4.9875 5.0125 4.9725 5.0025 0.0150 5.0025
May '25 5.0575 5.0600 5.0825 5.0500 5.0700 0.0125 5.0700
Jul '25 5.1025 5.1000 5.1250 5.0975 5.1150 0.0125 5.1150
SOYBEANS
Previous Open High Low Last Change Close
Jul '24 12.3925 12.3900 12.5100 12.3600 12.4800 0.0875 12.4800
Aug '24 12.3775 12.3700 12.4775 12.3425 12.4500 0.0725 12.4500
Sep '24 12.1900 12.1775 12.2750 12.1600 12.2475 0.0575 12.2475
Nov '24 12.1600 12.1450 12.2225 12.1250 12.1950 0.0350 12.1950
Jan '25 12.2675 12.2450 12.3300 12.2350 12.3075 0.0400 12.3075
Mar '25 12.2275 12.2100 12.2850 12.1925 12.2625 0.0350 12.2625
May '25 12.2400 12.2250 12.2900 12.2125 12.2650 0.0250 12.2650
SOYBEAN MEAL
Previous Open High Low Last Change Close
Jul '24 376.7 377.0 387.9 376.1 386.5 9.8 386.5
Aug '24 372.9 372.9 381.8 371.9 380.6 7.7 380.6
Sep '24 371.1 371.1 378.6 369.9 377.8 6.7 377.8
Oct '24 370.3 370.4 376.9 369.2 376.0 5.7 376.0
Dec '24 373.4 373.7 379.5 372.1 378.7 5.3 378.7
Jan '25 373.9 373.9 379.6 372.6 378.7 4.8 378.7
WHEAT
Previous Open High Low Last Change Close
Jul '24 6.9800 7.0125 7.0600 6.8900 6.9725 -0.0075 6.9725
Sep '24 7.1800 7.2075 7.2525 7.0900 7.1750 -0.0050 7.1750
Dec '24 7.3850 7.4050 7.4625 7.3000 7.3925 0.0075 7.3925
Mar '25 7.5300 7.5500 7.6050 7.4550 7.5450 0.0150 7.5450
May '25 7.5475 7.5675 7.6200 7.4800 7.5650 0.0175 7.5650
Jul '25 7.4200 7.4200 7.4900 7.3500 7.4400 0.0200 7.4400
LIVE CATTLE
Previous Open High Low Last Change Close
Jun '24 183.525 183.600 184.475 182.950 183.700 0.175 183.700
Aug '24 181.075 180.750 182.075 180.225 181.125 0.050 181.125
Oct '24 184.075 183.825 184.925 183.275 183.950 -0.125 183.950
Dec '24 187.825 187.500 188.450 186.950 187.700 -0.125 187.700
Feb '25 190.800 190.550 191.275 189.950 190.675 -0.125 190.675
Apr '25 192.400 192.000 192.900 191.625 192.325 -0.075 192.325
FEEDER CATTLE
Previous Open High Low Last Change Close
Aug '24 261.450 261.450 262.050 259.100 260.225 -1.225 260.225
Sep '24 262.725 262.700 263.400 260.425 261.750 -0.975 261.750
Oct '24 263.325 263.150 263.925 261.025 262.550 -0.775 262.550
Nov '24 262.875 262.600 263.425 260.725 262.200 -0.675 262.200
Jan '25 260.150 260.150 260.475 258.125 259.475 -0.675 259.475
Mar '25 258.875 258.675 258.750 256.900 258.075 -0.800 258.075
DTN Click here for info on Exchange delays.