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 '24 4.1750 4.1725 4.1800 4.1725 4.1750 0.0000 4.1750
May '24 4.3000 4.3000 4.3100 4.2925 4.3050 0.0050 4.3000
Jul '24 4.4125 4.4100 4.4175 4.4025 4.4100 -0.0025 4.4125
Sep '24 4.5025 4.4975 4.5025 4.4875 4.4950 -0.0075 4.5025
Dec '24 4.6300 4.6275 4.6325 4.6175 4.6250 -0.0050 4.6300
Mar '25 4.7650 4.7575 4.7675 4.7525 4.7575 -0.0075 4.7650
SOYBEANS
Previous Open High Low Last Change Close
Mar '24 11.4700 11.4700 11.4700 11.4500 11.4500 -0.0200 11.4700
May '24 11.5500 11.5500 11.5650 11.4925 11.5300 -0.0200 11.5500
Jul '24 11.6525 11.6525 11.6675 11.6000 11.6375 -0.0150 11.6525
Aug '24 11.6250 11.6350 11.6425 11.5825 11.6050 -0.0200 11.6250
Sep '24 11.5150 11.5250 11.5275 11.4750 11.5025 -0.0125 11.5150
Nov '24 11.4625 11.4625 11.4725 11.4225 11.4525 -0.0100 11.4625
Jan '25 11.5550 11.5600 11.5625 11.5200 11.5350 -0.0200 11.5550
SOYBEAN MEAL
Previous Open High Low Last Change Close
Mar '24 335.2 335.2 0.0 335.2
May '24 333.5 333.5 334.3 331.8 332.4 -1.1 333.5
Jul '24 335.6 335.6 336.2 334.1 334.9 -0.7 335.6
Aug '24 336.6 336.5 337.1 335.1 335.8 -0.8 336.6
Sep '24 337.5 337.5 338.0 336.4 336.7 -0.8 337.5
Oct '24 337.5 338.9 338.9 336.5 336.5 -1.0 337.5
WHEAT
Previous Open High Low Last Change Close
Mar '24 5.6350 5.6350 0.0000 5.6350
May '24 5.6400 5.6350 5.6525 5.6300 5.6400 0.0000 5.6400
Jul '24 5.6725 5.6725 5.6875 5.6650 5.6750 0.0025 5.6725
Sep '24 5.7525 5.7525 5.7625 5.7450 5.7575 0.0050 5.7525
Dec '24 5.9025 5.9000 5.9125 5.9000 5.9050 0.0025 5.9025
Mar '25 6.0450 6.0425 6.0450 6.0425 6.0450 0.0000 6.0450
LIVE CATTLE
Previous Open High Low Last Change Close
Apr '24 188.450 188.275 188.950 186.550 186.675 -1.775 186.675
Jun '24 184.000 183.975 184.250 182.350 182.575 -1.425 182.575
Aug '24 182.700 182.700 183.000 181.600 181.925 -0.775 181.925
Oct '24 185.800 185.750 185.900 184.750 185.150 -0.650 185.150
Dec '24 189.250 189.125 189.325 188.500 188.825 -0.425 188.825
Feb '25 192.450 192.350 192.450 191.725 192.125 -0.325 192.125
FEEDER CATTLE
Previous Open High Low Last Change Close
Mar '24 252.975 252.975 253.075 250.950 251.550 -1.425 251.550
Apr '24 258.000 258.000 258.225 255.450 255.750 -2.250 255.750
May '24 260.175 260.175 260.550 257.475 257.775 -2.400 257.775
Aug '24 269.650 269.625 269.625 267.800 268.100 -1.550 268.100
Sep '24 270.425 270.375 270.425 268.725 269.075 -1.350 269.075
Oct '24 270.500 270.400 270.400 269.025 269.375 -1.125 269.375
DTN Click here for info on Exchange delays.