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 3.7850 3.7825 3.8050 3.7625 3.7700 -0.0150 3.7700
May '20 3.8275 3.8225 3.8425 3.8000 3.8075 -0.0200 3.8075
Jul '20 3.8550 3.8525 3.8700 3.8300 3.8350 -0.0200 3.8350
Sep '20 3.8400 3.8375 3.8525 3.8100 3.8200 -0.0200 3.8200
Dec '20 3.8850 3.8775 3.8950 3.8525 3.8600 -0.0250 3.8600
Mar '21 3.9800 3.9725 3.9875 3.9425 3.9525 -0.0275 3.9525
SOYBEANS
Previous Open High Low Last Change Close
Mar '20 8.9275 8.9200 9.0200 8.8750 8.9050 -0.0225 8.9050
May '20 9.0100 9.0025 9.1025 8.9625 8.9900 -0.0200 8.9900
Jul '20 9.1100 9.0950 9.2000 9.0750 9.0975 -0.0125 9.0975
Aug '20 9.1375 9.1375 9.2250 9.1100 9.1300 -0.0075 9.1300
Sep '20 9.1350 9.1425 9.2125 9.1175 9.1325 -0.0025 9.1325
Nov '20 9.1750 9.1700 9.2450 9.1575 9.1750 0.0000 9.1750
Jan '21 9.2050 9.2050 9.2675 9.1875 9.2025 -0.0025 9.2025
SOYBEAN MEAL
Previous Open High Low Last Change Close
Mar '20 292.9 292.7 295.8 289.0 289.2 -3.7 289.2
May '20 298.3 298.3 301.2 294.6 294.8 -3.5 294.8
Jul '20 303.1 303.1 305.9 300.0 300.1 -3.0 300.1
Aug '20 304.2 304.2 306.9 301.4 301.6 -2.6 301.6
Sep '20 304.8 304.8 307.5 302.2 302.3 -2.5 302.3
Oct '20 305.1 304.9 307.6 302.8 302.8 -2.3 302.8
WHEAT
Previous Open High Low Last Change Close
Mar '20 5.6000 5.5975 5.6900 5.5050 5.5100 -0.0900 5.5100
May '20 5.5925 5.5925 5.6825 5.5100 5.5200 -0.0725 5.5200
Jul '20 5.5875 5.5925 5.6700 5.5125 5.5200 -0.0675 5.5200
Sep '20 5.6450 5.6700 5.7225 5.5725 5.5800 -0.0650 5.5800
Dec '20 5.7425 5.7400 5.8125 5.6700 5.6775 -0.0650 5.6775
Mar '21 5.8250 5.8300 5.8875 5.7550 5.7575 -0.0675 5.7575
LIVE CATTLE
Previous Open High Low Last Change Close
Feb '20 120.100 120.175 120.175 118.800 119.725 -0.375 119.725
Apr '20 119.150 119.050 119.150 116.950 118.250 -0.900 118.250
Jun '20 110.925 110.925 110.950 108.900 110.275 -0.650 110.275
Aug '20 109.850 109.875 109.875 108.250 109.400 -0.450 109.400
Oct '20 113.500 113.500 113.600 112.425 113.275 -0.225 113.275
Dec '20 117.775 117.875 117.950 116.800 117.525 -0.250 117.525
FEEDER CATTLE
Previous Open High Low Last Change Close
Mar '20 140.800 140.700 140.925 139.650 140.200 -0.600 140.200
Apr '20 142.525 142.450 142.575 141.250 142.100 -0.425 142.100
May '20 143.575 143.275 143.500 141.950 142.850 -0.725 142.850
Aug '20 151.050 150.600 150.900 149.200 149.675 -1.375 149.675
Sep '20 152.350 152.125 152.125 150.525 151.000 -1.350 151.000
Oct '20 153.075 152.125 152.175 151.175 151.800 -1.275 151.800
DTN Click here for info on Exchange delays.