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 '20 4.1975 4.2000 4.2300 4.1725 4.1775 -0.0200
Mar '21 4.2600 4.2650 4.2900 4.2275 4.2350 -0.0250
May '21 4.2900 4.2925 4.3175 4.2600 4.2650 -0.0250
Jul '21 4.2975 4.2975 4.3225 4.2700 4.2750 -0.0225
Sep '21 4.1100 4.1200 4.1475 4.0925 4.0950 -0.0150
Dec '21 4.0800 4.0850 4.1150 4.0700 4.0725 -0.0075
SOYBEANS
Previous Open High Low Last Change Close
Jan '21 11.6850 11.6925 11.7600 11.6125 11.6325 -0.0525
Mar '21 11.6950 11.7000 11.7700 11.6250 11.6425 -0.0525
May '21 11.6775 11.6775 11.7500 11.6075 11.6250 -0.0525
Jul '21 11.6475 11.6525 11.7175 11.5825 11.5975 -0.0500
Aug '21 11.4500 11.4600 11.5100 11.3950 11.3950 -0.0550
Sep '21 10.8825 10.8575 10.9325 10.8350 10.8400 -0.0425
Nov '21 10.4175 10.4150 10.4675 10.3775 10.3800 -0.0375
SOYBEAN MEAL
Previous Open High Low Last Change Close
Dec '20 393.1 394.2 396.9 392.4 392.8 -0.3
Jan '21 390.5 391.0 394.3 389.2 389.7 -0.8
Mar '21 389.2 389.1 392.7 387.7 388.5 -0.7
May '21 385.8 385.8 388.9 384.3 385.3 -0.5
Jul '21 383.4 383.4 386.6 381.8 383.0 -0.4
Aug '21 375.7 375.4 378.8 375.0 375.3 -0.4
WHEAT
Previous Open High Low Last Change Close
Dec '20 5.8025 5.8075 5.8075 5.6350 5.7275 -0.0750
Mar '21 5.8500 5.8500 5.8900 5.7400 5.7925 -0.0575
May '21 5.8875 5.8950 5.9275 5.7875 5.8350 -0.0525
Jul '21 5.8850 5.8950 5.9175 5.8000 5.8400 -0.0450
Sep '21 5.9150 5.9175 5.9450 5.8350 5.8750 -0.0400
Dec '21 5.9925 6.0025 6.0150 5.9175 5.9575 -0.0350
LIVE CATTLE
Previous Open High Low Last Change Close
Dec '20 110.175 110.275 110.875 110.250 110.450 0.275
Feb '21 112.875 113.025 113.900 112.700 112.975 0.100
Apr '21 116.400 116.800 117.625 116.450 116.725 0.325
Jun '21 111.525 111.725 112.600 111.425 111.675 0.150
Aug '21 111.125 111.175 112.000 111.000 111.200 0.075
Oct '21 114.550 114.450 115.250 114.425 114.875 0.325
FEEDER CATTLE
Previous Open High Low Last Change Close
Jan '21 141.050 141.075 143.475 141.050 141.450 0.400
Mar '21 139.975 140.000 142.000 139.925 140.575 0.600
Apr '21 141.075 141.075 143.000 141.075 141.800 0.725
May '21 141.850 142.000 143.575 141.850 142.525 0.675
Aug '21 146.975 147.000 148.500 146.875 147.250 0.275
Sep '21 147.000 147.500 148.500 147.500 148.050 1.050
DTN Click here for info on Exchange delays.