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
May '19 3.7150 3.7100 3.7350 3.7050 3.7325 0.0175
Jul '19 3.8100 3.8050 3.8300 3.8025 3.8250 0.0150
Sep '19 3.8800 3.8750 3.8950 3.8700 3.8925 0.0125
Dec '19 3.9550 3.9525 3.9725 3.9500 3.9700 0.0150
Mar '20 4.0650 4.0600 4.0800 4.0600 4.0775 0.0125
May '20 4.1175 4.1125 4.1300 4.1125 4.1300 0.0125
SOYBEANS
Previous Open High Low Last Change Close
May '19 9.0600 9.0600 9.0850 9.0500 9.0675 0.0075
Jul '19 9.1950 9.1950 9.2200 9.1875 9.2050 0.0100
Aug '19 9.2600 9.2550 9.2800 9.2500 9.2650 0.0050
Sep '19 9.3075 9.3025 9.3300 9.3025 9.3225 0.0150
Nov '19 9.4025 9.4025 9.4250 9.3950 9.4100 0.0075
Jan '20 9.4875 9.4850 9.5075 9.4850 9.5025 0.0150
Mar '20 9.5500 9.5450 9.5700 9.5450 9.5600 0.0100
SOYBEAN MEAL
Previous Open High Low Last Change Close
May '19 311.6 311.3 312.3 311.3 311.7 0.1
Jul '19 315.2 315.0 315.8 314.9 315.2 0.0
Aug '19 316.6 316.5 317.3 316.4 316.8 0.2
Sep '19 318.2 318.2 318.2 318.2 318.2 0.0
Oct '19 318.5 316.8 319.4 316.3 319.2 0.7 319.2
Dec '19 321.2 321.2 321.8 320.9 321.4 0.2
WHEAT
Previous Open High Low Last Change Close
May '19 4.6475 4.6450 4.6650 4.6175 4.6275 -0.0200
Jul '19 4.7000 4.6875 4.7100 4.6675 4.6750 -0.0250
Sep '19 4.7825 4.7700 4.7925 4.7525 4.7525 -0.0300
Dec '19 4.9325 4.9175 4.9375 4.8975 4.9025 -0.0300
Mar '20 5.0675 5.0600 5.0650 5.0325 5.0325 -0.0350
May '20 5.0575 5.0700 5.1325 5.0625 5.1325 0.0750 5.1325
LIVE CATTLE
Previous Open High Low Last Change Close
Apr '19 129.125 129.400 129.850 128.900 129.575 0.450 129.575
Jun '19 122.725 122.975 123.625 122.375 123.375 0.650 123.375
Aug '19 118.725 118.900 119.500 118.550 119.325 0.600 119.325
Oct '19 118.750 118.725 119.575 118.625 119.500 0.750 119.500
Dec '19 121.225 121.200 122.050 121.100 122.000 0.775 122.000
Feb '20 122.325 122.550 123.275 122.300 123.225 0.900 123.225
FEEDER CATTLE
Previous Open High Low Last Change Close
Mar '19 142.250 142.000 142.300 141.200 142.250 0.000 142.250
Apr '19 147.800 147.500 148.625 147.250 148.325 0.525 148.325
May '19 150.525 150.350 152.375 150.200 152.125 1.600 152.125
Aug '19 155.575 155.450 157.650 155.450 157.525 1.950 157.525
Sep '19 155.900 155.775 157.825 155.775 157.725 1.825 157.725
Oct '19 155.650 155.475 157.475 155.475 157.225 1.575 157.225
DTN Click here for info on Exchange delays.