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 '22 7.8125 7.9500 8.0375 7.9275 7.9750 0.1625
Sep '22 7.5750 7.6900 7.7575 7.6625 7.7100 0.1350
Dec '22 7.4875 7.6000 7.6600 7.5575 7.6075 0.1200
Mar '23 7.5175 7.6250 7.6800 7.5875 7.6375 0.1200
May '23 7.4975 7.6025 7.6550 7.5675 7.6000 0.1025
Jul '23 7.4200 7.4900 7.5750 7.4850 7.5350 0.1150
SOYBEANS
Previous Open High Low Last Change Close
Jul '22 16.4650 16.5750 16.6800 16.5650 16.6125 0.1475
Aug '22 15.9550 16.0550 16.1800 16.0550 16.1050 0.1500
Sep '22 15.3325 15.4350 15.5550 15.4275 15.4850 0.1525
Nov '22 14.9825 15.0925 15.1925 15.0750 15.1175 0.1350
Jan '23 14.9950 15.0800 15.2025 15.0800 15.1200 0.1250
Mar '23 14.8400 14.9825 15.0200 14.9300 14.9725 0.1325
May '23 14.8000 14.8600 14.9900 14.8600 14.9200 0.1200
SOYBEAN MEAL
Previous Open High Low Last Change Close
Jul '22 409.3 413.9 416.8 412.9 414.6 5.3
Aug '22 404.0 408.0 411.2 407.7 409.4 5.4
Sep '22 400.0 403.3 406.3 403.2 404.9 4.9
Oct '22 395.8 398.4 401.6 398.4 400.2 4.4
Dec '22 397.0 399.7 403.0 399.7 401.8 4.8
Jan '23 395.5 398.8 401.3 398.8 400.1 4.6
WHEAT
Previous Open High Low Last Change Close
Jul '22 11.7750 12.3425 12.4750 12.2225 12.3525 0.5775
Sep '22 11.8100 12.3075 12.5100 12.2425 12.3525 0.5425
Dec '22 11.8500 12.3050 12.5500 12.2725 12.3625 0.5125
Mar '23 11.8250 12.2275 12.5250 12.2000 12.2750 0.4500
May '23 11.6100 12.3025 12.3100 11.9000 11.9175 0.3075
Jul '23 10.9875 11.1675 11.5325 11.1500 11.2200 0.2325
LIVE CATTLE
Previous Open High Low Last Change Close
Jun '22 131.650 132.475 132.725 131.275 132.075 0.425 132.075
Aug '22 132.775 133.300 133.450 131.975 132.350 -0.425 132.350
Oct '22 139.850 140.225 140.375 138.900 139.125 -0.725 139.125
Dec '22 145.975 146.550 146.550 145.325 145.525 -0.450 145.525
Feb '23 151.225 151.550 151.625 150.675 150.925 -0.300 150.925
Apr '23 154.850 155.300 155.300 154.300 154.525 -0.325 154.525
FEEDER CATTLE
Previous Open High Low Last Change Close
May '22 156.875 156.975 158.600 156.700 157.875 1.000 157.875
Aug '22 166.525 167.500 168.900 166.300 168.025 1.500 168.025
Sep '22 169.675 170.300 171.450 169.275 170.675 1.000 170.675
Oct '22 172.550 172.800 173.875 171.950 173.050 0.500 173.050
Nov '22 174.700 175.000 175.825 174.150 174.900 0.200 174.900
Jan '23 174.150 174.150 175.300 173.975 174.500 0.350 174.500
DTN Click here for info on Exchange delays.