collapse About News Contact Cash Bids Edible Oils Bio-Based Candle Waxes Biofuels Crushing Futures 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 5.7975 5.7150 5.8800 5.6675 5.8625 0.0650 5.8675 Mar '22 5.8550 5.7650 5.9325 5.7200 5.9175 0.0625 5.9175 May '22 5.9000 5.8175 5.9675 5.7675 5.9650 0.0650 5.9550 Jul '22 5.9050 5.8250 5.9750 5.7800 5.9725 0.0675 5.9600 Sep '22 5.6675 5.5950 5.7300 5.5525 5.7200 0.0525 5.7225 Dec '22 5.5825 5.5100 5.6325 5.4600 5.6100 0.0275 5.6250 SOYBEANS Previous Open High Low Last Change Close Jan '22 12.6650 12.5200 12.5400 12.4025 12.5350 -0.1300 12.5275 Mar '22 12.7725 12.6450 12.6450 12.5100 12.6350 -0.1375 12.6300 May '22 12.8650 12.7350 12.7375 12.6075 12.7275 -0.1375 12.7250 Jul '22 12.9225 12.8000 12.8000 12.6725 12.7950 -0.1275 12.7875 Aug '22 12.8600 12.7100 12.7475 12.6425 12.7475 -0.1125 12.7425 Sep '22 12.6450 12.5225 12.5450 12.4525 12.5300 -0.1150 12.5350 Nov '22 12.4975 12.4000 12.4200 12.3250 12.4000 -0.0975 12.4025 SOYBEAN MEAL Previous Open High Low Last Change Close Dec '21 357.6 356.3 356.9 352.4 355.6 -2.0 356.2 Jan '22 350.9 348.5 350.0 345.5 348.6 -2.3 349.4 Mar '22 348.5 346.8 347.2 343.0 345.7 -2.8 346.6 May '22 349.9 349.0 349.0 344.5 347.0 -2.9 347.7 Jul '22 353.2 353.0 353.0 348.2 350.3 -2.9 351.3 Aug '22 353.1 351.5 351.6 348.5 350.5 -2.6 351.3 WHEAT Previous Open High Low Last Change Close Dec '21 8.3675 8.2125 8.3050 8.1000 8.3025 -0.0650 8.2550 Mar '22 8.5025 8.3300 8.4525 8.2325 8.4500 -0.0525 8.4025 May '22 8.5650 8.4625 8.5075 8.2975 8.5050 -0.0600 8.4650 Jul '22 8.4325 8.2800 8.3725 8.1925 8.3725 -0.0600 8.3400 Sep '22 8.3900 8.1925 8.3275 8.1650 8.3275 -0.0625 8.3000 Dec '22 8.4125 8.2700 8.3575 8.2025 8.3550 -0.0575 8.3250 LIVE CATTLE Previous Open High Low Last Change Close Dec '21 137.900 136.400 138.350 136.275 137.900 0.000 138.100 Feb '22 140.875 138.950 141.450 138.675 141.125 0.250 141.200 Apr '22 143.900 142.300 144.150 142.050 143.925 0.025 143.850 Jun '22 138.900 137.325 139.000 136.900 138.925 0.025 138.825 Aug '22 137.550 136.000 137.550 135.650 137.525 -0.025 137.475 Oct '22 140.200 138.625 140.000 138.625 139.950 -0.250 139.900 FEEDER CATTLE Previous Open High Low Last Change Close Jan '22 166.925 164.075 168.175 164.000 167.325 0.400 167.150 Mar '22 167.900 165.275 168.700 165.175 167.875 -0.025 167.975 Apr '22 169.800 167.500 170.400 167.350 169.825 0.025 169.875 May '22 171.075 168.750 171.600 168.550 171.000 -0.075 171.050 Aug '22 177.850 176.575 178.250 175.825 178.250 0.400 177.900 Sep '22 178.550 178.000 178.750 178.000 178.625 0.075 178.625 Jobs Safety Data Sheets Certifications Credit Application Owensboro Grain 822 E. 2nd St. Owensboro, KY 42303 270-926-2032 800-874-0305 facebook Copyright ©2021 Owensboro Grain Company Red Pixel Studios