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 '19 3.6775 3.6775 3.7150 3.6775 3.7075 0.0300
Mar '20 3.7725 3.7725 3.8100 3.7725 3.8050 0.0325
May '20 3.8300 3.8300 3.8625 3.8300 3.8600 0.0300
Jul '20 3.8875 3.8850 3.9200 3.8850 3.9175 0.0300
Sep '20 3.8850 3.8925 3.9100 3.8850 3.9075 0.0225
Dec '20 3.9350 3.9350 3.9550 3.9325 3.9525 0.0175
SOYBEANS
Previous Open High Low Last Change Close
Jan '20 9.1025 9.1050 9.1700 9.1050 9.1550 0.0525
Mar '20 9.2300 9.2300 9.3000 9.2300 9.2825 0.0525
May '20 9.3500 9.3525 9.4225 9.3525 9.4025 0.0525
Jul '20 9.4575 9.4600 9.5275 9.4575 9.5050 0.0475
Aug '20 9.4900 9.4975 9.5525 9.4975 9.5375 0.0475
Sep '20 9.4525 9.4800 9.4975 9.4800 9.4975 0.0450
Nov '20 9.4675 9.4725 9.5125 9.4725 9.5000 0.0325
SOYBEAN MEAL
Previous Open High Low Last Change Close
Dec '19 301.2 301.5 302.7 301.5 302.3 1.1
Jan '20 303.8 304.0 305.1 303.9 304.5 0.7
Mar '20 307.0 307.0 308.4 307.0 307.7 0.7
May '20 309.8 309.8 311.2 309.8 310.4 0.6
Jul '20 312.6 313.3 314.1 312.7 313.2 0.6
Aug '20 313.5 314.2 314.9 313.9 314.1 0.6
WHEAT
Previous Open High Low Last Change Close
Dec '19 5.0725 5.0625 5.1150 5.0600 5.1025 0.0300
Mar '20 5.1075 5.0950 5.1550 5.0925 5.1450 0.0375
May '20 5.1450 5.1325 5.1900 5.1325 5.1825 0.0375
Jul '20 5.1775 5.1650 5.2175 5.1625 5.2050 0.0275
Sep '20 5.2550 5.2425 5.2925 5.2425 5.2825 0.0275
Dec '20 5.3700 5.3650 5.4075 5.3600 5.3975 0.0275
LIVE CATTLE
Previous Open High Low Last Change Close
Dec '19 118.700 118.675 118.700 117.950 118.150 -0.550
Feb '20 125.100 124.950 124.975 124.275 124.500 -0.600
Apr '20 126.400 126.125 126.225 125.450 125.625 -0.775
Jun '20 117.900 117.800 117.800 117.225 117.325 -0.575
Aug '20 115.550 115.400 115.450 114.975 115.100 -0.450
Oct '20 116.500 116.350 116.350 115.950 116.050 -0.450
FEEDER CATTLE
Previous Open High Low Last Change Close
Nov '19 146.375 146.750 146.750 146.475 146.475 0.100
Jan '20 144.475 144.500 144.500 143.625 143.675 -0.800
Mar '20 144.725 144.400 144.700 143.800 143.825 -0.900
Apr '20 145.850 145.675 145.850 145.150 145.175 -0.675
May '20 146.375 146.200 146.325 145.800 145.850 -0.525
Aug '20 150.825 150.700 150.950 150.350 150.400 -0.425
DTN Click here for info on Exchange delays.