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
May '21 5.8550 5.8875 5.9250 5.8875 5.9150 0.0600
Jul '21 5.7375 5.7650 5.8050 5.7650 5.7925 0.0550
Sep '21 5.2950 5.3300 5.3450 5.3250 5.3450 0.0500
Dec '21 5.1225 5.1600 5.1700 5.1500 5.1675 0.0450
Mar '22 5.1900 5.2225 5.2400 5.2225 5.2375 0.0475
May '22 5.2325 5.2525 5.2800 5.2525 5.2700 0.0375
SOYBEANS
Previous Open High Low Last Change Close
May '21 14.3325 14.3975 14.4300 14.3475 14.3700 0.0375
Jul '21 14.2250 14.3000 14.3150 14.2350 14.2550 0.0300
Aug '21 13.8100 13.8475 13.9000 13.8150 13.8275 0.0175
Sep '21 13.1125 13.1675 13.1825 13.1175 13.1250 0.0125
Nov '21 12.7400 12.8000 12.8000 12.7250 12.7450 0.0050
Jan '22 12.7325 12.7775 12.7800 12.7250 12.7275 -0.0050
Mar '22 12.4650 12.4650 12.5225 12.4525 12.4725 0.0075
SOYBEAN MEAL
Previous Open High Low Last Change Close
May '21 402.2 404.4 405.0 401.7 402.6 0.4
Jul '21 406.4 408.1 409.7 405.6 406.6 0.2
Aug '21 402.6 403.7 405.2 402.1 402.6 0.0
Sep '21 397.0 398.0 401.2 398.0 398.1 1.1
Oct '21 391.2 390.4 392.9 390.4 392.9 1.7
Dec '21 390.9 392.6 393.0 391.0 391.8 0.9
WHEAT
Previous Open High Low Last Change Close
May '21 6.5250 6.5300 6.5525 6.5225 6.5300 0.0050
Jul '21 6.5500 6.5575 6.5750 6.5425 6.5525 0.0025
Sep '21 6.5675 6.5725 6.5850 6.5600 6.5650 -0.0025
Dec '21 6.6175 6.6225 6.6375 6.6075 6.6225 0.0050
Mar '22 6.6650 6.6700 6.6800 6.6575 6.6600 -0.0050
May '22 6.6325 6.6300 6.6300 6.6225 6.6225 -0.0100
LIVE CATTLE
Previous Open High Low Last Change Close
Apr '21 121.600 122.000 122.000 120.700 120.850 -0.750 120.850
Jun '21 119.650 119.950 120.150 119.000 119.175 -0.475 119.175
Aug '21 119.700 119.750 120.075 118.975 119.150 -0.550 119.150
Oct '21 123.375 123.350 123.500 122.300 122.500 -0.875 122.500
Dec '21 126.975 126.700 127.075 125.975 126.225 -0.750 126.225
Feb '22 129.775 129.675 130.000 128.875 129.225 -0.550 129.225
FEEDER CATTLE
Previous Open High Low Last Change Close
Apr '21 140.050 140.200 140.250 139.375 139.625 -0.425 139.625
May '21 144.425 144.425 144.675 143.025 143.725 -0.700 143.725
Aug '21 155.600 155.350 156.200 153.875 154.550 -1.050 154.550
Sep '21 157.025 156.800 157.700 155.625 156.200 -0.825 156.200
Oct '21 157.800 157.550 158.575 156.700 157.275 -0.525 157.275
Nov '21 158.125 158.175 159.000 157.475 157.825 -0.300 157.825
DTN Click here for info on Exchange delays.