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 '20 3.2750 3.2750 3.2950 3.2725 3.2825 0.0075
Sep '20 3.3175 3.3175 3.3375 3.3150 3.3225 0.0050
Dec '20 3.4025 3.4025 3.4250 3.4000 3.4075 0.0050
Mar '21 3.5200 3.5150 3.5375 3.5150 3.5225 0.0025
May '21 3.5900 3.5850 3.6050 3.5850 3.5900 0.0000
Jul '21 3.6400 3.6250 3.6525 3.6250 3.6425 0.0025
SOYBEANS
Previous Open High Low Last Change Close
Jul '20 8.4700 8.4600 8.4600 8.4100 8.4425 -0.0275
Aug '20 8.4925 8.4800 8.4800 8.4350 8.4725 -0.0200
Sep '20 8.5050 8.4875 8.4925 8.4500 8.4900 -0.0150
Nov '20 8.5600 8.5475 8.5525 8.5075 8.5500 -0.0100
Jan '21 8.5950 8.5875 8.5900 8.5450 8.5875 -0.0075
Mar '21 8.5550 8.5375 8.5600 8.5075 8.5575 0.0025
May '21 8.5500 8.5250 8.5625 8.5100 8.5575 0.0075
SOYBEAN MEAL
Previous Open High Low Last Change Close
Jul '20 284.3 283.8 284.5 283.3 284.3 0.0
Aug '20 286.3 286.0 286.3 285.3 286.1 -0.2
Sep '20 288.4 287.5 288.2 287.3 288.0 -0.4
Oct '20 290.2 289.6 290.1 289.4 289.8 -0.4
Dec '20 293.7 293.0 293.4 292.4 293.2 -0.5
Jan '21 294.8 294.2 294.5 293.6 294.3 -0.5
WHEAT
Previous Open High Low Last Change Close
Jul '20 5.1450 5.1350 5.1800 5.1300 5.1625 0.0175
Sep '20 5.1775 5.1700 5.2075 5.1625 5.1875 0.0100
Dec '20 5.2625 5.2550 5.2975 5.2500 5.2775 0.0150
Mar '21 5.3450 5.3375 5.3800 5.3325 5.3625 0.0175
May '21 5.3850 5.3750 5.4100 5.3750 5.3950 0.0100
Jul '21 5.3625 5.3475 5.3825 5.3450 5.3825 0.0200
LIVE CATTLE
Previous Open High Low Last Change Close
Jun '20 100.800 100.800 101.600 100.400 101.475 0.675 101.475
Aug '20 100.725 100.725 101.300 100.125 101.175 0.450 101.175
Oct '20 102.850 102.850 103.150 102.000 102.800 -0.050 102.800
Dec '20 105.975 105.925 106.250 105.150 106.075 0.100 106.075
Feb '21 109.500 109.525 110.000 108.925 109.900 0.400 109.900
Apr '21 111.875 111.875 112.225 111.325 112.175 0.300 112.175
FEEDER CATTLE
Previous Open High Low Last Change Close
Aug '20 134.025 134.200 136.025 133.300 135.500 1.475 135.500
Sep '20 135.075 135.200 136.675 134.350 136.250 1.175 136.250
Oct '20 135.925 135.975 137.250 135.075 136.775 0.850 136.775
Nov '20 136.525 136.375 137.525 135.675 136.975 0.450 136.975
Jan '21 135.425 135.475 136.075 134.450 135.400 -0.025 135.400
Mar '21 135.075 134.375 135.125 133.975 134.925 -0.150 134.925
DTN Click here for info on Exchange delays.