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 '23 6.7975 6.7925 6.7925 6.7425 6.7650 -0.0325
May '23 6.7750 6.7700 6.7725 6.7275 6.7450 -0.0300
Jul '23 6.6525 6.6500 6.6500 6.6100 6.6350 -0.0175
Sep '23 6.0550 6.0500 6.0850 6.0425 6.0775 0.0225
Dec '23 5.9075 5.9000 5.9400 5.8925 5.9350 0.0275
Mar '24 5.9775 5.9700 6.0075 5.9700 6.0000 0.0225
SOYBEANS
Previous Open High Low Last Change Close
Mar '23 15.3800 15.3750 15.4275 15.2350 15.2475 -0.1325
May '23 15.3025 15.3000 15.3475 15.1750 15.1850 -0.1175
Jul '23 15.1875 15.1875 15.2250 15.0750 15.0825 -0.1050
Aug '23 14.7625 14.7550 14.7950 14.6850 14.6900 -0.0725
Sep '23 13.9950 13.9875 14.0325 13.9450 13.9500 -0.0450
Nov '23 13.6300 13.6250 13.6700 13.5900 13.5975 -0.0325
Jan '24 13.6650 13.6575 13.7025 13.6250 13.6375 -0.0275
SOYBEAN MEAL
Previous Open High Low Last Change Close
Mar '23 484.2 483.3 487.8 480.8 484.2 0.0
May '23 468.5 467.8 471.6 465.5 469.2 0.7
Jul '23 456.3 456.3 459.0 453.5 457.7 1.4
Aug '23 437.3 437.5 439.9 435.0 439.4 2.1
Sep '23 415.2 415.5 417.6 413.4 417.6 2.4
Oct '23 397.3 397.9 400.3 396.2 400.3 3.0
WHEAT
Previous Open High Low Last Change Close
Mar '23 7.6125 7.6075 7.6250 7.5025 7.5625 -0.0500
May '23 7.7050 7.7050 7.7125 7.6050 7.6650 -0.0400
Jul '23 7.7125 7.7100 7.7200 7.6300 7.6875 -0.0250
Sep '23 7.7775 7.7750 7.7775 7.7000 7.7550 -0.0225
Dec '23 7.9075 7.9075 7.9150 7.8325 7.8925 -0.0150
Mar '24 7.9975 7.9975 7.9975 7.9325 7.9625 -0.0350
LIVE CATTLE
Previous Open High Low Last Change Close
Feb '23 158.850 159.075 159.150 158.475 158.600 -0.250
Apr '23 163.025 163.300 163.300 162.300 162.450 -0.575
Jun '23 159.150 159.300 159.375 158.525 158.675 -0.475
Aug '23 158.775 158.975 159.050 158.325 158.425 -0.350
Oct '23 162.925 163.250 163.300 162.550 162.650 -0.275
Dec '23 166.600 166.800 166.925 166.275 166.375 -0.225
FEEDER CATTLE
Previous Open High Low Last Change Close
Mar '23 186.150 186.200 186.575 183.500 183.825 -2.325
Apr '23 190.050 190.325 190.350 187.800 188.225 -1.825
May '23 193.975 193.975 194.300 192.100 192.525 -1.450
Aug '23 206.925 207.200 207.225 205.550 205.825 -1.100
Sep '23 209.600 209.600 209.675 208.325 208.325 -1.275
Oct '23 211.950 212.000 212.000 210.200 210.200 -1.750
DTN Click here for info on Exchange delays.