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
Dec '22 6.8825 6.8700 6.8800 6.6950 6.7675 -0.1150 6.7675
Mar '23 6.9325 6.9325 6.9325 6.7475 6.8175 -0.1150 6.8175
May '23 6.9425 6.9400 6.9400 6.7625 6.8225 -0.1200 6.8225
Jul '23 6.8850 6.8750 6.8750 6.7100 6.7575 -0.1275 6.7575
Sep '23 6.4250 6.4350 6.4350 6.2650 6.2975 -0.1275 6.2975
Dec '23 6.3000 6.2950 6.3000 6.1500 6.1675 -0.1325 6.1675
SOYBEANS
Previous Open High Low Last Change Close
Nov '22 14.5700 14.5500 14.5600 14.2050 14.2575 -0.3125 14.2575
Jan '23 14.6325 14.6025 14.6225 14.2725 14.3175 -0.3150 14.3175
Mar '23 14.6500 14.6225 14.6375 14.3050 14.3450 -0.3050 14.3450
May '23 14.6775 14.6450 14.6625 14.3375 14.3750 -0.3025 14.3750
Jul '23 14.6725 14.6350 14.6525 14.3350 14.3675 -0.3050 14.3675
Aug '23 14.4650 14.4300 14.4400 14.1575 14.1800 -0.2850 14.1800
Sep '23 14.0375 14.0275 14.0275 13.7675 13.7800 -0.2575 13.7800
SOYBEAN MEAL
Previous Open High Low Last Change Close
Oct '22 445.9 446.0 446.0 437.4 439.9 -6.0 439.9
Dec '22 428.9 428.9 429.0 420.2 423.3 -5.6 423.3
Jan '23 423.0 422.9 423.1 415.5 418.4 -4.6 418.4
Mar '23 414.6 414.5 414.7 408.5 411.1 -3.5 411.1
May '23 410.2 410.5 410.9 405.0 407.0 -3.2 407.0
Jul '23 408.9 409.3 409.5 404.1 405.7 -3.2 405.7
WHEAT
Previous Open High Low Last Change Close
Dec '22 9.1075 9.0875 9.1300 8.7600 8.8050 -0.3025 8.8050
Mar '23 9.2200 9.2025 9.2325 8.8950 8.9375 -0.2825 8.9375
May '23 9.2750 9.2400 9.2900 8.9625 9.0075 -0.2675 9.0075
Jul '23 9.1350 9.0950 9.1350 8.8325 8.8825 -0.2525 8.8825
Sep '23 9.1100 9.0375 9.1125 8.8250 8.8650 -0.2450 8.8650
Dec '23 9.1275 9.0425 9.1125 8.8425 8.8975 -0.2300 8.8975
LIVE CATTLE
Previous Open High Low Last Change Close
Oct '22 144.850 144.850 144.925 144.100 144.250 -0.600 144.250
Dec '22 149.350 149.150 149.175 148.150 148.550 -0.800 148.550
Feb '23 153.775 153.325 153.425 152.375 152.700 -1.075 152.700
Apr '23 157.525 157.000 157.075 156.175 156.425 -1.100 156.425
Jun '23 153.950 153.600 153.600 152.625 152.925 -1.025 152.925
Aug '23 153.975 153.475 153.600 152.675 152.925 -1.050 152.925
FEEDER CATTLE
Previous Open High Low Last Change Close
Sep '22 178.200 178.700 178.800 177.575 178.125 -0.075 178.125
Oct '22 177.975 178.400 178.925 177.675 178.350 0.375 178.350
Nov '22 178.050 178.525 178.950 177.575 178.250 0.200 178.250
Jan '23 179.950 180.500 180.700 179.050 179.475 -0.475 179.475
Mar '23 183.075 183.075 183.650 181.825 182.175 -0.900 182.175
Apr '23 186.775 187.000 187.000 185.700 185.775 -1.000 185.775
DTN Click here for info on Exchange delays.