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
Dec '19 3.7075 3.7125 3.7300 3.7100 3.7275 0.0200
Mar '20 3.8175 3.8250 3.8425 3.8225 3.8400 0.0225
May '20 3.8950 3.8975 3.9200 3.8975 3.9175 0.0225
Jul '20 3.9525 3.9575 3.9775 3.9575 3.9750 0.0225
Sep '20 3.9675 3.9775 3.9775 3.9775 3.9775 0.0100
Dec '20 4.0200 4.0275 4.0425 4.0250 4.0425 0.0225
SOYBEANS
Previous Open High Low Last Change Close
Nov '19 8.8275 8.8275 8.9250 8.8275 8.9150 0.0875
Jan '20 8.9650 8.9650 9.0600 8.9650 9.0525 0.0875
Mar '20 9.0875 9.0850 9.1825 9.0850 9.1725 0.0850
May '20 9.1925 9.1950 9.2850 9.1950 9.2775 0.0850
Jul '20 9.2875 9.2900 9.3800 9.2900 9.3750 0.0875
Aug '20 9.3250 9.3400 9.3400 9.3400 9.3400 0.0150
Sep '20 9.3375 9.3225 9.4200 9.3225 9.4200 0.0825
SOYBEAN MEAL
Previous Open High Low Last Change Close
Oct '19 291.1 290.5 293.7 290.5 293.7 2.6
Dec '19 295.0 294.4 297.7 294.3 297.6 2.6
Jan '20 296.7 295.7 299.4 295.7 299.4 2.7
Mar '20 299.9 299.7 302.5 299.5 302.4 2.5
May '20 304.0 303.7 306.5 303.7 306.5 2.5
Jul '20 308.6 308.7 311.1 308.4 311.1 2.5
WHEAT
Previous Open High Low Last Change Close
Dec '19 4.8425 4.8500 4.8700 4.8250 4.8525 0.0100
Mar '20 4.9100 4.9150 4.9325 4.8950 4.9175 0.0075
May '20 4.9575 4.9675 4.9775 4.9450 4.9650 0.0075
Jul '20 4.9975 4.9975 5.0100 4.9825 5.0025 0.0050
Sep '20 5.0725 5.0775 5.0825 5.0650 5.0800 0.0075
Dec '20 5.2200 5.2050 5.2375 5.1900 5.2000 -0.0200 5.2000
LIVE CATTLE
Previous Open High Low Last Change Close
Oct '19 99.800 99.925 100.125 98.950 99.350 -0.450 99.350
Dec '19 105.825 105.850 105.875 104.350 105.150 -0.675 105.150
Feb '20 112.525 112.500 112.575 111.250 112.075 -0.450 112.075
Apr '20 115.900 115.850 115.950 114.775 115.625 -0.275 115.625
Jun '20 108.700 108.700 108.800 107.600 108.425 -0.275 108.425
Aug '20 106.825 106.650 106.925 105.800 106.600 -0.225 106.600
FEEDER CATTLE
Previous Open High Low Last Change Close
Sep '19 139.950 140.025 140.575 139.900 140.325 0.375 140.325
Oct '19 138.925 139.125 139.600 138.425 139.200 0.275 139.200
Nov '19 137.250 137.275 137.750 136.350 137.025 -0.225 137.025
Jan '20 134.300 134.425 134.550 133.200 133.850 -0.450 133.850
Mar '20 133.375 133.475 133.650 132.375 132.950 -0.425 132.950
Apr '20 134.575 134.625 134.700 133.650 134.100 -0.475 134.100
DTN Click here for info on Exchange delays.