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
Dec '21 5.2725 5.2700 5.2700 5.1525 5.2175 -0.0550 5.2175
Mar '22 5.3425 5.3425 5.3425 5.2325 5.2975 -0.0450 5.2975
May '22 5.3825 5.3800 5.3800 5.2800 5.3450 -0.0375 5.3450
Jul '22 5.3625 5.3625 5.3625 5.2675 5.3350 -0.0275 5.3350
Sep '22 5.0700 5.0500 5.0625 4.9975 5.0550 -0.0150 5.0550
Dec '22 5.0300 5.0275 5.0350 4.9725 5.0175 -0.0125 5.0175
SOYBEANS
Previous Open High Low Last Change Close
Nov '21 12.8400 12.8500 12.8600 12.6200 12.6250 -0.2150 12.6250
Jan '22 12.9300 12.9400 12.9400 12.7125 12.7175 -0.2125 12.7175
Mar '22 12.9725 12.9600 12.9600 12.7550 12.7625 -0.2100 12.7625
May '22 13.0250 13.0300 13.0300 12.8125 12.8250 -0.2000 12.8250
Jul '22 13.0500 13.0500 13.0500 12.8425 12.8600 -0.1900 12.8600
Aug '22 12.9650 12.8975 12.8975 12.7850 12.7800 -0.1850 12.7800
Sep '22 12.7025 12.5500 12.5800 12.5100 12.5250 -0.1775 12.5250
SOYBEAN MEAL
Previous Open High Low Last Change Close
Oct '21 338.5 338.6 338.8 335.0 336.1 -2.4 336.1
Dec '21 342.2 342.2 342.6 338.6 339.8 -2.4 339.8
Jan '22 344.4 344.3 344.7 340.8 342.4 -2.0 342.4
Mar '22 346.7 346.1 347.1 343.3 345.3 -1.4 345.3
May '22 349.9 348.0 350.2 346.5 348.9 -1.0 348.9
Jul '22 353.2 351.0 353.6 349.9 352.2 -1.0 352.2
WHEAT
Previous Open High Low Last Change Close
Dec '21 7.0875 7.0800 7.1075 6.9575 7.0075 -0.0800 7.0075
Mar '22 7.1975 7.1875 7.2075 7.0675 7.1150 -0.0825 7.1150
May '22 7.2275 7.2200 7.2275 7.0975 7.1500 -0.0775 7.1500
Jul '22 7.0375 7.0150 7.0450 6.9225 6.9975 -0.0400 6.9975
Sep '22 7.0600 7.0300 7.0350 6.9575 7.0225 -0.0375 7.0225
Dec '22 7.1175 7.0925 7.0925 7.0200 7.0825 -0.0350 7.0825
LIVE CATTLE
Previous Open High Low Last Change Close
Oct '21 122.800 122.375 122.950 121.800 122.775 -0.025 122.775
Dec '21 127.525 126.950 128.275 126.200 128.075 0.550 128.075
Feb '22 131.550 131.000 131.825 130.250 131.525 -0.025 131.525
Apr '22 135.000 134.500 135.200 133.775 134.925 -0.075 134.925
Jun '22 129.725 129.275 129.825 128.600 129.650 -0.075 129.650
Aug '22 128.300 127.500 128.300 127.300 128.125 -0.175 128.125
FEEDER CATTLE
Previous Open High Low Last Change Close
Sep '21 154.875 154.175 155.400 153.775 155.000 0.125 155.000
Oct '21 156.375 155.775 157.025 154.950 156.675 0.300 156.675
Nov '21 156.100 155.275 156.975 154.825 156.625 0.525 156.625
Jan '22 157.075 156.325 157.600 155.800 157.275 0.200 157.275
Mar '22 157.875 157.250 158.375 156.550 157.875 0.000 157.875
Apr '22 160.100 159.525 160.200 158.825 160.200 0.100 160.200
DTN Click here for info on Exchange delays.