Skip to content
Skip to content
Slider
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 3.9475 3.9400 3.9575 3.8975 3.9100 -0.0375 3.9100
Mar '20 4.0650 4.0550 4.0725 4.0175 4.0275 -0.0375 4.0275
May '20 4.1275 4.1150 4.1325 4.0850 4.0950 -0.0325 4.0950
Jul '20 4.1775 4.1650 4.1800 4.1375 4.1525 -0.0250 4.1525
Sep '20 4.0725 4.0625 4.0700 4.0500 4.0650 -0.0075 4.0650
Dec '20 4.1075 4.1000 4.1125 4.0875 4.1025 -0.0050 4.1025
SOYBEANS
Previous Open High Low Last Change Close
Nov '19 9.3150 9.3100 9.3850 9.3050 9.3400 0.0250 9.3400
Jan '20 9.4525 9.4500 9.5200 9.4425 9.4750 0.0225 9.4750
Mar '20 9.5700 9.5625 9.6400 9.5575 9.5925 0.0225 9.5925
May '20 9.6525 9.6500 9.7200 9.6450 9.6750 0.0225 9.6750
Jul '20 9.7350 9.7300 9.8000 9.7275 9.7600 0.0250 9.7600
Aug '20 9.7625 9.7875 9.8250 9.7650 9.7850 0.0225 9.7850
SOYBEAN MEAL
Previous Open High Low Last Change Close
Dec '19 306.8 306.6 309.8 306.1 308.5 1.7 308.5
Jan '20 309.4 309.7 312.4 308.7 311.2 1.8 311.2
Mar '20 313.4 313.4 316.5 312.9 315.2 1.8 315.2
May '20 317.1 317.0 320.0 316.6 318.9 1.8 318.9
Jul '20 320.8 320.7 323.9 320.5 322.6 1.8 322.6
Aug '20 321.8 322.7 324.7 321.7 323.5 1.7 323.5
WHEAT
Previous Open High Low Last Change Close
Dec '19 5.2550 5.2600 5.3275 5.2100 5.3225 0.0675 5.3225
Mar '20 5.3025 5.3050 5.3725 5.2575 5.3700 0.0675 5.3700
May '20 5.3400 5.3400 5.4125 5.2975 5.4150 0.0750 5.4150
Jul '20 5.3600 5.3625 5.4400 5.3200 5.4400 0.0800 5.4400
Sep '20 5.4150 5.4175 5.5000 5.3825 5.4975 0.0825 5.4975
Dec '20 5.5100 5.5000 5.6000 5.4850 5.5975 0.0875 5.5975
FEEDER CATTLE
Previous Open High Low Last Change Close
Oct '19 144.200 144.525 144.525 142.550 143.500 -0.700 143.500
Nov '19 144.325 144.325 144.475 141.700 142.850 -1.475 142.850
Jan '20 140.850 141.050 141.050 138.525 139.450 -1.400 139.450
LIVE CATTLE
Previous Open High Low Last Change Close
Oct '19 112.400 112.500 112.500 109.550 110.475 -1.925 110.475
Dec '19 114.375 114.200 114.250 112.250 113.625 -0.750 113.625
Feb '20 119.550 119.350 119.500 117.750 119.075 -0.475 119.075
DTN Click here for info on Exchange delays.