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
Sep '22 6.1550 6.1500 6.3250 6.1300 6.2125 0.0575 6.2125
Dec '22 6.1400 6.1300 6.2800 6.1100 6.1850 0.0450 6.1850
Mar '23 6.2150 6.2025 6.3475 6.1850 6.2575 0.0425 6.2575
May '23 6.2525 6.2500 6.3750 6.2250 6.2925 0.0400 6.2925
Jul '23 6.2600 6.2550 6.3700 6.2300 6.2925 0.0325 6.2925
Sep '23 5.9400 5.9475 6.0350 5.9150 5.9700 0.0300 5.9700
SOYBEANS
Previous Open High Low Last Change Close
Aug '22 16.9325 17.1500 17.3075 16.8800 16.8875 -0.0450 16.8875
Sep '22 15.1225 15.1525 15.5725 15.0050 15.0900 -0.0325 15.0900
Nov '22 14.2875 14.2850 14.5475 14.2200 14.2775 -0.0100 14.2775
Jan '23 14.3450 14.3375 14.5975 14.2900 14.3375 -0.0075 14.3375
Mar '23 14.3375 14.3350 14.5825 14.2825 14.3450 0.0075 14.3450
May '23 14.3400 14.3700 14.5800 14.2900 14.3525 0.0125 14.3525
Jul '23 14.3125 14.3150 14.5450 14.2525 14.3300 0.0175 14.3300
SOYBEAN MEAL
Previous Open High Low Last Change Close
Aug '22 513.6 528.0 531.2 513.0 515.6 2.0 515.6
Sep '22 449.1 449.3 468.1 446.6 449.6 0.5 449.6
Oct '22 414.6 414.0 428.9 411.0 412.4 -2.2 412.4
Dec '22 410.2 410.0 424.0 406.2 407.8 -2.4 407.8
Jan '23 407.0 406.5 419.9 402.5 404.1 -2.9 404.1
Mar '23 400.8 400.1 412.7 395.9 397.9 -2.9 397.9
WHEAT
Previous Open High Low Last Change Close
Sep '22 7.8150 7.8150 8.0850 7.8025 7.9975 0.1825 7.9975
Dec '22 7.9925 7.9925 8.2425 7.9875 8.1625 0.1700 8.1625
Mar '23 8.1650 8.1850 8.4050 8.1725 8.3275 0.1625 8.3275
May '23 8.2750 8.3225 8.5025 8.2850 8.4325 0.1575 8.4325
Jul '23 8.2800 8.3275 8.4925 8.2950 8.4275 0.1475 8.4275
Sep '23 8.3150 8.3150 8.5100 8.3150 8.4575 0.1425 8.4575
LIVE CATTLE
Previous Open High Low Last Change Close
Aug '22 137.975 138.475 139.375 138.125 139.200 1.225 139.200
Oct '22 143.175 143.500 144.575 143.300 144.475 1.300 144.475
Dec '22 149.650 149.900 150.775 149.625 150.700 1.050 150.700
Feb '23 154.525 154.600 155.325 154.450 155.250 0.725 155.250
Apr '23 157.600 157.550 158.250 157.525 158.175 0.575 158.175
Jun '23 152.325 152.275 153.150 152.200 153.100 0.775 153.100
FEEDER CATTLE
Previous Open High Low Last Change Close
Aug '22 178.800 179.300 181.075 178.650 180.675 1.875 180.675
Sep '22 182.500 182.775 185.275 182.050 185.000 2.500 185.000
Oct '22 185.575 185.950 187.375 185.050 187.175 1.600 187.175
Nov '22 187.475 187.525 188.925 186.925 188.750 1.275 188.750
Jan '23 188.175 188.225 189.525 187.625 189.400 1.225 189.400
Mar '23 189.350 190.000 190.775 189.175 190.625 1.275 190.625
DTN Click here for info on Exchange delays.