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 '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
Jan '21 9.5975 9.5950 9.6700 9.5725 9.6375 0.0400 9.6375
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
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
Aug '20 116.575 116.575 116.825 115.850 116.775 0.200 116.775
Oct '20 118.700 118.700 118.975 118.175 118.900 0.200 118.900
Dec '20 121.550 121.525 121.825 121.050 121.750 0.200 121.750
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
May '20 149.600 149.500 149.525 148.575 149.450 -0.150 149.450
Aug '20 155.225 154.750 155.000 154.200 154.875 -0.350 154.875
Sep '20 156.525 155.850 156.200 155.375 155.950 -0.575 155.950
DTN Click here for info on Exchange delays.