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 '21 6.5525 6.4025 6.6500 6.3600 6.5925 0.0400 6.5925
Sep '21 5.7750 5.5975 5.7875 5.5225 5.7125 -0.0625 5.7125
Dec '21 5.6625 5.4550 5.6475 5.4000 5.5700 -0.0925 5.5700
Mar '22 5.7325 5.5225 5.7150 5.4825 5.6400 -0.0925 5.6400
May '22 5.7750 5.5725 5.7575 5.5250 5.6800 -0.0950 5.6800
Jul '22 5.7825 5.5825 5.7650 5.5350 5.6900 -0.0925 5.6900
SOYBEANS
Previous Open High Low Last Change Close
Jul '21 13.9600 13.7400 14.2250 13.7000 14.1500 0.1900 14.1500
Aug '21 13.5500 13.3300 13.7675 13.2600 13.7025 0.1525 13.7025
Sep '21 13.1725 12.9350 13.3275 12.8475 13.2575 0.0850 13.2575
Nov '21 13.1300 12.8800 13.2425 12.8000 13.1925 0.0625 13.1925
Jan '22 13.1675 12.9300 13.2700 12.8400 13.2325 0.0650 13.2325
Mar '22 13.0200 12.7675 13.1125 12.7075 13.0900 0.0700 13.0900
May '22 13.0050 12.7525 13.1000 12.7050 13.0850 0.0800 13.0850
SOYBEAN MEAL
Previous Open High Low Last Change Close
Jul '21 373.4 369.6 377.4 366.6 373.1 -0.3 373.1
Aug '21 373.8 370.0 377.3 366.6 372.4 -1.4 372.4
Sep '21 375.2 371.5 377.7 368.7 372.5 -2.7 372.5
Oct '21 375.5 370.9 376.7 368.5 371.6 -3.9 371.6
Dec '21 379.1 373.8 380.2 371.7 374.9 -4.2 374.9
Jan '22 378.7 372.3 379.2 371.3 373.9 -4.8 373.9
WHEAT
Previous Open High Low Last Change Close
Jul '21 6.6275 6.5700 6.7350 6.4650 6.6150 -0.0125 6.6150
Sep '21 6.6575 6.6200 6.7575 6.4925 6.6500 -0.0075 6.6500
Dec '21 6.7125 6.5825 6.8050 6.5475 6.7050 -0.0075 6.7050
Mar '22 6.7725 6.6850 6.8600 6.6100 6.7675 -0.0050 6.7675
May '22 6.7800 6.7000 6.8575 6.6200 6.7825 0.0025 6.7825
Jul '22 6.6975 6.6025 6.7950 6.5750 6.7175 0.0200 6.7175
LIVE CATTLE
Previous Open High Low Last Change Close
Jun '21 121.050 120.950 121.250 120.175 120.975 -0.075 120.975
Aug '21 121.550 121.900 121.950 120.500 121.025 -0.525 121.025
Oct '21 126.950 127.400 127.425 125.850 126.650 -0.300 126.650
Dec '21 130.500 130.775 130.775 129.350 130.300 -0.200 130.300
Feb '22 133.575 133.650 134.050 132.300 133.325 -0.250 133.325
Apr '22 136.275 136.400 136.400 135.025 135.975 -0.300 135.975
FEEDER CATTLE
Previous Open High Low Last Change Close
Aug '21 155.025 156.075 156.375 153.600 155.100 0.075 155.100
Sep '21 157.225 158.400 158.600 156.150 157.375 0.150 157.375
Oct '21 159.050 160.200 160.400 158.200 159.325 0.275 159.325
Nov '21 160.275 161.425 161.750 159.450 160.625 0.350 160.625
Jan '22 160.275 161.525 161.550 159.600 160.950 0.675 160.950
Mar '22 160.975 162.000 162.000 160.000 161.550 0.575 161.550
DTN Click here for info on Exchange delays.