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
Mar '19 3.8175 3.8075 3.8150 3.7975 3.8000 -0.0175
May '19 3.9000 3.8875 3.8950 3.8800 3.8825 -0.0175
Jul '19 3.9725 3.9625 3.9700 3.9550 3.9550 -0.0175
Sep '19 3.9975 3.9825 3.9900 3.9775 3.9775 -0.0200
Dec '19 4.0375 4.0250 4.0325 4.0200 4.0200 -0.0175
Mar '20 4.1275 4.1125 4.1175 4.1075 4.1100 -0.0175
SOYBEANS
Previous Open High Low Last Change Close
Mar '19 9.1675 9.1650 9.1950 9.1250 9.1475 -0.0200
May '19 9.3000 9.3000 9.3275 9.2575 9.2825 -0.0175
Jul '19 9.4250 9.4250 9.4525 9.3825 9.4075 -0.0175
Aug '19 9.4750 9.4775 9.4975 9.4475 9.4575 -0.0175
Sep '19 9.4900 9.5125 9.5125 9.5125 9.5125 0.0225
Nov '19 9.5575 9.5525 9.5750 9.5175 9.5350 -0.0225
Jan '20 9.6650 9.6500 9.6650 9.6350 9.6475 -0.0175
SOYBEAN MEAL
Previous Open High Low Last Change Close
Mar '19 315.1 314.3 315.4 313.1 313.9 -1.2
May '19 318.6 317.9 318.7 316.7 317.4 -1.2
Jul '19 322.3 321.1 322.4 320.4 321.1 -1.2
Aug '19 323.8 322.1 322.8 322.1 322.1 -1.7
Sep '19 325.1 323.8 324.1 323.8 324.1 -1.0
Oct '19 325.6 324.3 324.6 324.3 324.6 -1.0
WHEAT
Previous Open High Low Last Change Close
Mar '19 5.1775 5.1800 5.1950 5.1625 5.1950 0.0175
May '19 5.2350 5.2400 5.2500 5.2200 5.2500 0.0150
Jul '19 5.2875 5.2775 5.3025 5.2725 5.3025 0.0150
Sep '19 5.3675 5.3675 5.3775 5.3550 5.3675 0.0000
Dec '19 5.5000 5.4950 5.5050 5.4850 5.5025 0.0025
Mar '20 5.5900 5.5900 5.6225 5.5450 5.5950 0.0050 5.5950
LIVE CATTLE
Previous Open High Low Last Change Close
Feb '19 127.100 127.025 127.175 126.225 126.525 -0.575 126.525
Apr '19 126.900 127.125 127.525 126.425 127.375 0.475 127.375
Jun '19 116.825 116.975 117.550 116.450 117.450 0.625 117.450
Aug '19 113.125 113.150 113.725 112.725 113.600 0.475 113.600
Oct '19 114.700 114.725 115.225 114.325 115.100 0.400 115.100
Dec '19 117.150 117.200 117.675 116.750 117.525 0.375 117.525
FEEDER CATTLE
Previous Open High Low Last Change Close
Jan '19 141.425 141.425 141.975 140.825 141.450 0.025 141.450
Mar '19 142.925 142.700 143.650 142.150 142.825 -0.100 142.825
Apr '19 144.225 143.975 144.925 143.500 144.400 0.175 144.400
May '19 144.750 144.450 145.450 143.950 145.050 0.300 145.050
Aug '19 149.150 148.875 149.675 148.375 149.300 0.150 149.300
Sep '19 149.425 148.850 149.875 148.725 149.500 0.075 149.500
DTN Click here for info on Exchange delays.