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 '20 3.3350 3.3450 3.3850 3.2800 3.3075 -0.0275 3.3075
Jul '20 3.3850 3.3925 3.4350 3.3400 3.3675 -0.0175 3.3675
Sep '20 3.4200 3.4250 3.4650 3.3950 3.4225 0.0025 3.4225
Dec '20 3.4975 3.4925 3.5375 3.4825 3.5075 0.0100 3.5075
Mar '21 3.6125 3.6175 3.6450 3.5950 3.6200 0.0075 3.6200
May '21 3.6775 3.6825 3.7025 3.6550 3.6825 0.0050 3.6825
SOYBEANS
Previous Open High Low Last Change Close
May '20 8.5875 8.5975 8.6450 8.5050 8.5425 -0.0450 8.5425
Jul '20 8.6400 8.6475 8.7000 8.5650 8.5950 -0.0450 8.5950
Aug '20 8.6550 8.6675 8.7100 8.5925 8.6200 -0.0350 8.6200
Sep '20 8.6250 8.6500 8.6850 8.5750 8.6050 -0.0200 8.6050
Nov '20 8.6300 8.6375 8.6950 8.5875 8.6150 -0.0150 8.6150
Jan '21 8.6375 8.6400 8.7025 8.5975 8.6250 -0.0125 8.6250
Mar '21 8.4800 8.4800 8.5525 8.4350 8.4600 -0.0200 8.4600
SOYBEAN MEAL
Previous Open High Low Last Change Close
May '20 309.1 309.0 310.5 299.2 303.2 -5.9 303.2
Jul '20 307.8 307.9 309.4 301.2 303.3 -4.5 303.3
Aug '20 305.6 305.8 307.2 300.7 302.4 -3.2 302.4
Sep '20 305.1 305.3 306.2 301.2 302.7 -2.4 302.7
Oct '20 304.4 304.4 305.5 300.9 302.1 -2.3 302.1
Dec '20 305.8 306.1 307.0 302.3 303.5 -2.3 303.5
WHEAT
Previous Open High Low Last Change Close
May '20 5.4175 5.4175 5.5650 5.4150 5.4925 0.0750 5.4925
Jul '20 5.3875 5.3800 5.5075 5.3800 5.4500 0.0625 5.4500
Sep '20 5.4225 5.4200 5.5275 5.4200 5.4700 0.0475 5.4700
Dec '20 5.5100 5.5125 5.6000 5.5125 5.5425 0.0325 5.5425
Mar '21 5.5725 5.5850 5.6500 5.5725 5.6000 0.0275 5.6000
May '21 5.5525 5.6000 5.6225 5.5625 5.5800 0.0275 5.5800
LIVE CATTLE
Previous Open High Low Last Change Close
Apr '20 92.825 91.050 95.250 88.325 88.325 -4.500 88.325
Jun '20 83.075 82.400 87.400 78.825 80.850 -2.225 80.850
Aug '20 84.600 84.300 89.100 81.000 84.300 -0.300 84.300
Oct '20 87.950 87.700 92.450 84.875 88.500 0.550 88.500
Dec '20 91.475 91.475 95.975 89.500 92.350 0.875 92.350
Feb '21 96.075 96.125 100.275 94.350 97.025 0.950 97.025
FEEDER CATTLE
Previous Open High Low Last Change Close
Apr '20 110.675 110.125 115.975 106.550 108.250 -2.425 108.250
May '20 111.650 110.650 116.200 106.150 108.100 -3.550 108.100
Aug '20 117.650 116.500 122.150 112.300 114.425 -3.225 114.425
Sep '20 117.850 116.600 122.875 113.725 115.800 -2.050 115.800
Oct '20 118.150 117.325 123.725 114.875 116.900 -1.250 116.900
Nov '20 118.675 117.100 124.050 115.875 117.550 -1.125 117.550
DTN Click here for info on Exchange delays.