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
Mar '20 3.7550 3.7700 3.8950 3.7675 3.8925 0.1375 3.8925
May '20 3.8250 3.8375 3.9575 3.8375 3.9525 0.1275 3.9525
Jul '20 3.8900 3.9025 4.0125 3.9025 4.0100 0.1200 4.0100
Sep '20 3.9050 3.9175 4.0050 3.9175 4.0025 0.0975 4.0025
Dec '20 3.9400 3.9550 4.0300 3.9550 4.0275 0.0875 4.0275
Mar '21 4.0425 4.0525 4.1225 4.0525 4.1250 0.0825 4.1250
SOYBEANS
Previous Open High Low Last Change Close
Mar '20 9.2400 9.2450 9.3350 9.2000 9.2975 0.0575 9.2975
May '20 9.3725 9.3800 9.4650 9.3300 9.4300 0.0575 9.4300
Jul '20 9.5000 9.5025 9.5900 9.4600 9.5550 0.0550 9.5550
Aug '20 9.5400 9.5475 9.6275 9.5050 9.5925 0.0525 9.5925
Sep '20 9.5300 9.5325 9.6100 9.5025 9.5800 0.0500 9.5800
Nov '20 9.5625 9.5600 9.6400 9.5350 9.6050 0.0425 9.6050
SOYBEAN MEAL
Previous Open High Low Last Change Close
Mar '20 300.6 300.1 302.0 299.6 300.6 0.0 300.6
May '20 305.2 304.5 306.7 304.2 305.2 0.0 305.2
Jul '20 309.7 309.4 311.2 308.8 309.7 0.0 309.7
Aug '20 311.5 311.1 312.7 310.6 311.4 -0.1 311.4
Sep '20 312.6 312.1 313.7 311.8 312.5 -0.1 312.5
Oct '20 313.1 312.5 313.9 312.1 312.8 -0.3 312.8
WHEAT
Previous Open High Low Last Change Close
Mar '20 5.6525 5.6550 5.7250 5.6425 5.7050 0.0525 5.7050
May '20 5.6625 5.6675 5.7325 5.6575 5.7125 0.0500 5.7125
Jul '20 5.6675 5.6700 5.7325 5.6625 5.7050 0.0375 5.7050
Sep '20 5.7200 5.7225 5.7825 5.7175 5.7575 0.0375 5.7575
Dec '20 5.8050 5.8175 5.8600 5.8000 5.8375 0.0325 5.8375
Mar '21 5.8725 5.8775 5.9225 5.8650 5.9025 0.0300 5.9025
FEEDER CATTLE
Previous Open High Low Last Change Close
Jan '20 145.425 145.150 145.575 144.600 145.350 -0.075 145.350
Mar '20 144.825 144.650 145.125 143.950 145.000 0.175 145.000
Apr '20 147.800 147.625 147.975 146.925 147.875 0.075 147.875
LIVE CATTLE
Previous Open High Low Last Change Close
Feb '20 126.125 126.225 126.425 125.250 126.350 0.225 126.350
Apr '20 126.425 126.550 127.300 125.625 127.250 0.825 127.250
Jun '20 118.850 118.875 119.250 118.125 119.200 0.350 119.200
DTN Click here for info on Exchange delays.