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
Sep '19 4.3600 4.3500 4.3600 4.2325 4.2450 -0.1150 4.2450
Dec '19 4.4150 4.4000 4.4100 4.2800 4.2975 -0.1175 4.2975
Mar '20 4.4875 4.4725 4.4825 4.3600 4.3825 -0.1050 4.3825
May '20 4.5225 4.5050 4.5150 4.3975 4.4225 -0.1000 4.4225
Jul '20 4.5475 4.5300 4.5400 4.4300 4.4575 -0.0900 4.4575
Sep '20 4.2625 4.2350 4.2500 4.2000 4.2175 -0.0450 4.2175
SOYBEANS
Previous Open High Low Last Change Close
Aug '19 8.8250 8.8000 8.8575 8.7550 8.8125 -0.0125 8.8125
Sep '19 8.8825 8.8650 8.9150 8.8125 8.8700 -0.0125 8.8700
Nov '19 9.0050 8.9800 9.0350 8.9300 8.9900 -0.0150 8.9900
Jan '20 9.1275 9.1000 9.1550 9.0550 9.1150 -0.0125 9.1150
Mar '20 9.2250 9.2000 9.2500 9.1550 9.2125 -0.0125 9.2125
May '20 9.3100 9.2875 9.3325 9.2500 9.3000 -0.0100 9.3000
Jul '20 9.3950 9.3775 9.4225 9.3350 9.3875 -0.0075 9.3875
SOYBEAN MEAL
Previous Open High Low Last Change Close
Aug '19 307.5 307.2 308.6 305.8 307.0 -0.5 307.0
Sep '19 309.0 308.7 309.8 307.1 308.4 -0.6 308.4
Oct '19 310.7 310.2 311.4 308.7 310.0 -0.7 310.0
Dec '19 313.6 313.1 314.4 311.6 312.8 -0.8 312.8
Jan '20 315.3 314.8 315.9 313.3 314.5 -0.8 314.5
Mar '20 317.9 317.6 318.5 315.9 317.3 -0.6 317.3
WHEAT
Previous Open High Low Last Change Close
Sep '19 5.0550 5.0400 5.0525 4.9300 4.9350 -0.1200 4.9350
Dec '19 5.1725 5.1600 5.1675 5.0500 5.0525 -0.1200 5.0525
Mar '20 5.2975 5.2825 5.2875 5.1725 5.1775 -0.1200 5.1775
May '20 5.3525 5.3325 5.3325 5.2300 5.2350 -0.1175 5.2350
Jul '20 5.3525 5.3350 5.3350 5.2350 5.2425 -0.1100 5.2425
Sep '20 5.4175 5.4100 5.4100 5.3100 5.3075 -0.1100 5.3075
LIVE CATTLE
Previous Open High Low Last Change Close
Aug '19 108.125 108.475 108.500 107.175 107.400 -0.725 107.400
Oct '19 108.750 109.150 109.150 107.875 108.250 -0.500 108.250
Dec '19 113.350 113.550 113.600 112.400 112.800 -0.550 112.800
Feb '20 117.050 117.250 117.250 115.975 116.375 -0.675 116.375
Apr '20 118.850 119.075 119.075 117.675 118.000 -0.850 118.000
Jun '20 112.250 112.375 112.375 111.025 111.425 -0.825 111.425
FEEDER CATTLE
Previous Open High Low Last Change Close
Aug '19 140.575 141.275 141.375 139.050 139.425 -1.150 139.425
Sep '19 140.775 141.250 141.525 139.150 139.475 -1.300 139.475
Oct '19 141.075 141.500 141.800 139.350 139.725 -1.350 139.725
Nov '19 141.225 141.450 141.925 139.500 139.800 -1.425 139.800
Jan '20 139.575 140.225 140.275 138.025 138.450 -1.125 138.450
Mar '20 138.450 138.550 138.775 137.000 137.400 -1.050 137.400
DTN Click here for info on Exchange delays.