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 3.6925 3.6825 3.7025 3.6650 3.6750 -0.0175
Mar '21 3.7875 3.7775 3.7950 3.7625 3.7725 -0.0150
May '21 3.8450 3.8325 3.8475 3.8175 3.8275 -0.0175
Jul '21 3.8825 3.8700 3.8800 3.8550 3.8625 -0.0200
Sep '21 3.8300 3.8225 3.8225 3.7975 3.8075 -0.0225
Dec '21 3.8775 3.8725 3.8750 3.8450 3.8600 -0.0175
SOYBEANS
Previous Open High Low Last Change Close
Nov '20 10.1975 10.2050 10.2550 10.1100 10.1875 -0.0100
Jan '21 10.2450 10.2450 10.2975 10.1550 10.2325 -0.0125
Mar '21 10.1900 10.1875 10.2350 10.1000 10.1725 -0.0175
May '21 10.1550 10.1575 10.1950 10.0675 10.1300 -0.0250
Jul '21 10.1700 10.1775 10.2050 10.0875 10.1400 -0.0300
Aug '21 10.0975 10.0675 10.0675 10.0300 10.0625 -0.0350
Sep '21 9.8225 9.7925 9.7925 9.7925 9.7925 -0.0300
SOYBEAN MEAL
Previous Open High Low Last Change Close
Oct '20 337.3 337.7 342.2 336.3 340.7 3.4
Dec '20 341.0 341.7 345.1 339.4 343.6 2.6
Jan '21 339.9 339.9 343.2 338.0 342.0 2.1
Mar '21 335.0 335.5 337.2 332.9 336.2 1.2
May '21 330.9 331.1 332.3 328.5 331.5 0.6
Jul '21 329.9 330.4 330.9 327.8 330.0 0.1
WHEAT
Previous Open High Low Last Change Close
Dec '20 5.5800 5.5850 5.6025 5.5175 5.5650 -0.0150
Mar '21 5.6575 5.6525 5.6800 5.5950 5.6400 -0.0175
May '21 5.7050 5.7125 5.7250 5.6475 5.6925 -0.0125
Jul '21 5.6800 5.6800 5.7000 5.6250 5.6750 -0.0050
Sep '21 5.7325 5.7400 5.7500 5.6775 5.7200 -0.0125
Dec '21 5.8250 5.7925 5.8200 5.7750 5.8175 -0.0075
LIVE CATTLE
Previous Open High Low Last Change Close
Oct '20 106.700 106.925 107.025 106.150 106.475 -0.225 106.475
Dec '20 110.600 110.800 110.875 109.800 110.175 -0.425 110.175
Feb '21 115.250 115.425 115.425 114.000 114.200 -1.050 114.200
Apr '21 117.400 117.425 117.425 116.225 116.375 -1.025 116.375
Jun '21 110.750 110.750 110.850 109.700 109.850 -0.900 109.850
Aug '21 109.050 109.225 109.225 108.100 108.225 -0.825 108.225
FEEDER CATTLE
Previous Open High Low Last Change Close
Sep '20 141.075 141.550 142.125 141.350 141.700 0.625 141.700
Oct '20 142.250 142.450 142.500 140.300 140.625 -1.625 140.625
Nov '20 142.725 143.025 143.500 140.800 141.175 -1.550 141.175
Jan '21 140.925 141.150 141.150 139.200 139.450 -1.475 139.450
Mar '21 140.075 140.075 140.300 138.250 138.475 -1.600 138.475
Apr '21 141.400 141.375 141.475 139.575 139.725 -1.675 139.725
DTN Click here for info on Exchange delays.