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 '21 5.6700 5.6800 5.7600 5.6700 5.7200 0.0500 5.7200
Mar '22 5.6750 5.6875 5.7625 5.6725 5.7150 0.0400 5.7150
May '22 5.7000 5.7075 5.7825 5.6975 5.7300 0.0300 5.7300
Jul '22 5.7075 5.7100 5.7850 5.7025 5.7350 0.0275 5.7350
Sep '22 5.5275 5.5300 5.5825 5.5125 5.5475 0.0200 5.5475
Dec '22 5.4650 5.4600 5.5150 5.4475 5.4850 0.0200 5.4850
SOYBEANS
Previous Open High Low Last Change Close
Jan '22 12.1725 12.2200 12.3700 12.1625 12.2825 0.1100 12.2825
Mar '22 12.2650 12.3125 12.4400 12.2350 12.3500 0.0850 12.3500
May '22 12.3525 12.4000 12.5175 12.3200 12.4300 0.0775 12.4300
Jul '22 12.4225 12.4700 12.5825 12.3925 12.5000 0.0775 12.5000
Aug '22 12.3775 12.4750 12.5200 12.3625 12.4450 0.0675 12.4450
Sep '22 12.1975 12.2675 12.3100 12.1675 12.2500 0.0525 12.2500
Nov '22 12.0900 12.1075 12.1975 12.0475 12.1400 0.0500 12.1400
SOYBEAN MEAL
Previous Open High Low Last Change Close
Dec '21 348.8 350.0 359.6 346.3 356.5 7.7 356.5
Jan '22 341.8 342.6 353.0 340.7 349.1 7.3 349.1
Mar '22 341.1 341.6 351.0 339.1 346.7 5.6 346.7
May '22 342.8 343.1 351.4 340.7 347.5 4.7 347.5
Jul '22 346.2 346.5 354.5 344.2 350.4 4.2 350.4
Aug '22 346.3 347.0 353.8 344.1 350.2 3.9 350.2
WHEAT
Previous Open High Low Last Change Close
Dec '21 7.7375 7.8400 7.8550 7.7475 7.7850 0.0475 7.7850
Mar '22 7.8725 7.9175 7.9900 7.8550 7.9050 0.0325 7.9050
May '22 7.9375 7.9800 8.0525 7.9150 7.9625 0.0250 7.9625
Jul '22 7.8700 7.9125 7.9700 7.8250 7.8650 -0.0050 7.8650
Sep '22 7.8750 7.9200 7.9700 7.8325 7.8650 -0.0100 7.8650
Dec '22 7.9050 7.9700 7.9925 7.8600 7.8950 -0.0100 7.8950
LIVE CATTLE
Previous Open High Low Last Change Close
Dec '21 135.875 136.575 137.425 135.900 136.000 0.125 136.000
Feb '22 137.900 138.500 139.750 138.175 138.600 0.700 138.600
Apr '22 141.075 141.825 142.625 141.325 141.775 0.700 141.775
Jun '22 136.250 136.750 137.825 136.625 137.300 1.050 137.300
Aug '22 135.225 135.350 136.750 135.350 136.350 1.125 136.350
Oct '22 138.125 138.325 139.550 138.325 139.125 1.000 139.125
FEEDER CATTLE
Previous Open High Low Last Change Close
Jan '22 164.850 165.000 166.500 164.925 165.825 0.975 165.825
Mar '22 166.500 166.525 168.225 166.525 167.900 1.400 167.900
Apr '22 168.825 168.825 170.700 168.825 170.450 1.625 170.450
May '22 170.225 170.175 172.100 170.175 171.825 1.600 171.825
Aug '22 178.100 178.050 179.375 178.050 179.200 1.100 179.200
Sep '22 178.750 179.775 179.950 179.250 179.950 1.200 179.950
DTN Click here for info on Exchange delays.