Skip to content
Skip to content
Slider

At Owensboro Grain, we produce a vast array of products from soybeans, at our plant locations on the Ohio River in Western Kentucky. Our soy products include protein meal and hull pellets for animal feeds, crude and degummed oil, lecithin, various blends of refined vegetable oil for human consumption, biodiesel, glycerin, and industrial waxes.

Futures

CORN
Previous Open High Low Last Change Close
Dec '19 3.9775 3.9700 3.9850 3.9250 3.9325 -0.0450 3.9325
Mar '20 4.0750 4.0675 4.0825 4.0325 4.0425 -0.0325 4.0425
May '20 4.1250 4.1200 4.1350 4.0875 4.1050 -0.0200 4.1050
Jul '20 4.1600 4.1550 4.1725 4.1300 4.1525 -0.0075 4.1525
Sep '20 4.0650 4.0650 4.0700 4.0450 4.0625 -0.0025 4.0625
Dec '20 4.0950 4.0925 4.0975 4.0700 4.0875 -0.0075 4.0875
SOYBEANS
Previous Open High Low Last Change Close
Nov '19 9.4050 9.3875 9.4425 9.3325 9.3400 -0.0650 9.3400
Jan '20 9.5500 9.5300 9.5825 9.4750 9.4850 -0.0650 9.4850
Mar '20 9.6500 9.6250 9.6850 9.5825 9.5925 -0.0575 9.5925
May '20 9.7225 9.6925 9.7525 9.6650 9.6700 -0.0525 9.6700
Jul '20 9.8050 9.7875 9.8375 9.7550 9.7625 -0.0425 9.7625
Aug '20 9.8275 9.8050 9.8550 9.7825 9.7900 -0.0375 9.7900
SOYBEAN MEAL
Previous Open High Low Last Change Close
Dec '19 310.9 310.3 311.9 307.6 307.8 -3.1 307.8
Jan '20 313.5 312.5 314.2 310.2 310.4 -3.1 310.4
Mar '20 317.0 316.4 317.9 313.9 314.1 -2.9 314.1
May '20 320.5 319.8 321.4 317.4 317.7 -2.8 317.7
Jul '20 324.2 323.5 324.1 321.3 321.4 -2.8 321.4
Aug '20 325.0 324.3 325.3 322.3 322.3 -2.7 322.3
WHEAT
Previous Open High Low Last Change Close
Dec '19 5.1100 5.1000 5.1125 5.0425 5.0700 -0.0400 5.0700
Mar '20 5.1675 5.1475 5.1700 5.1075 5.1325 -0.0350 5.1325
May '20 5.2125 5.1925 5.2125 5.1550 5.1825 -0.0300 5.1825
Jul '20 5.2450 5.2275 5.2450 5.1900 5.2225 -0.0225 5.2225
Sep '20 5.3100 5.2850 5.3000 5.2575 5.2875 -0.0225 5.2875
Dec '20 5.4275 5.3975 5.4150 5.3725 5.3975 -0.0300 5.3975
FEEDER CATTLE
Previous Open High Low Last Change Close
Oct '19 145.550 145.975 146.225 144.775 145.000 -0.550 145.000
Nov '19 146.075 146.400 146.800 145.225 146.075 0.000 146.075
Jan '20 142.225 142.550 142.825 141.250 142.175 -0.050 142.175
LIVE CATTLE
Previous Open High Low Last Change Close
Oct '19 110.625 110.775 111.100 110.225 111.000 0.375 111.000
Dec '19 113.450 113.525 113.725 112.750 113.450 0.000 113.450
Feb '20 119.275 119.350 119.700 118.625 119.550 0.275 119.550
DTN Click here for info on Exchange delays.