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
Jul '19 3.8975 3.9050 4.0475 3.8975 4.0425 0.1450 4.0425
Sep '19 3.9850 3.9925 4.1300 3.9825 4.1250 0.1400 4.1250
Dec '19 4.0800 4.0800 4.2000 4.0750 4.1975 0.1175 4.1975
Mar '20 4.1925 4.1925 4.2975 4.1875 4.2925 0.1000 4.2925
May '20 4.2350 4.2375 4.3275 4.2375 4.3225 0.0875 4.3225
Jul '20 4.2750 4.2750 4.3500 4.2725 4.3450 0.0700 4.3450
SOYBEANS
Previous Open High Low Last Change Close
Jul '19 8.2150 8.2150 8.3150 8.2000 8.2975 0.0825 8.2975
Aug '19 8.2825 8.2800 8.3825 8.2700 8.3650 0.0825 8.3650
Sep '19 8.3525 8.3525 8.4500 8.3400 8.4350 0.0825 8.4350
Nov '19 8.4825 8.4750 8.5800 8.4650 8.5625 0.0800 8.5625
Jan '20 8.6025 8.6125 8.7000 8.5875 8.6825 0.0800 8.6825
Mar '20 8.6950 8.6975 8.7875 8.6850 8.7600 0.0650 8.7600
May '20 8.8075 8.8000 8.8900 8.7975 8.8700 0.0625 8.8700
SOYBEAN MEAL
Previous Open High Low Last Change Close
Jul '19 297.2 297.2 301.4 296.8 300.5 3.3 300.5
Aug '19 298.9 298.7 302.6 298.4 301.9 3.0 301.9
Sep '19 300.7 300.7 304.5 300.3 303.6 2.9 303.6
Oct '19 302.5 302.2 306.0 302.2 305.3 2.8 305.3
Dec '19 305.6 305.3 309.0 305.2 308.5 2.9 308.5
Jan '20 307.1 306.9 310.4 306.6 310.0 2.9 310.0
WHEAT
Previous Open High Low Last Change Close
Jul '19 4.7025 4.6975 4.9075 4.6725 4.8950 0.1925 4.8950
Sep '19 4.7825 4.7825 4.9825 4.7500 4.9675 0.1850 4.9675
Dec '19 4.9250 4.9175 5.1125 4.8925 5.0975 0.1725 5.0975
Mar '20 5.0600 5.0575 5.2325 5.0325 5.2225 0.1625 5.2225
May '20 5.1250 5.1225 5.2875 5.1150 5.2850 0.1600 5.2850
Jul '20 5.1100 5.1125 5.2800 5.1125 5.2725 0.1625 5.2725
LIVE CATTLE
Previous Open High Low Last Change Close
Jun '19 110.800 110.925 111.300 110.600 111.175 0.375 111.175
Aug '19 108.150 108.200 108.450 107.375 107.950 -0.200 107.950
Oct '19 108.050 108.200 108.525 107.350 107.775 -0.275 107.775
Dec '19 112.450 112.525 112.950 111.725 112.100 -0.350 112.100
Feb '20 116.600 116.650 117.025 115.875 116.225 -0.375 116.225
Apr '20 118.625 118.675 118.975 118.000 118.250 -0.375 118.250
FEEDER CATTLE
Previous Open High Low Last Change Close
Aug '19 143.025 143.025 144.300 142.575 143.225 0.200 143.225
Sep '19 144.000 143.950 145.100 143.375 143.875 -0.125 143.875
Oct '19 144.750 144.600 145.600 143.800 144.225 -0.525 144.225
Nov '19 145.375 145.200 146.175 144.375 144.850 -0.525 144.850
Jan '20 143.325 143.325 144.150 142.475 142.875 -0.450 142.875
Mar '20 142.125 141.975 142.875 141.325 141.725 -0.400 141.725
DTN Click here for info on Exchange delays.