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
Jul '20 3.5125 3.5025 3.5200 3.4000 3.4050 -0.1075 3.4050
Sep '20 3.4875 3.4875 3.5150 3.3625 3.3725 -0.1150 3.3725
Dec '20 3.5700 3.5700 3.5950 3.4375 3.4475 -0.1225 3.4475
Mar '21 3.6675 3.6675 3.6925 3.5400 3.5500 -0.1175 3.5500
May '21 3.7225 3.7200 3.7450 3.6025 3.6125 -0.1100 3.6125
Jul '21 3.7625 3.7600 3.7800 3.6475 3.6625 -0.1000 3.6625
SOYBEANS
Previous Open High Low Last Change Close
Jul '20 8.9825 8.9850 9.0075 8.8875 8.9150 -0.0675 8.9150
Aug '20 8.9650 8.9650 9.0050 8.8375 8.8725 -0.0925 8.8725
Sep '20 8.9525 8.9525 8.9875 8.8275 8.8550 -0.0975 8.8550
Nov '20 9.0150 9.0150 9.0475 8.8750 8.9075 -0.1075 8.9075
Jan '21 9.0700 9.0650 9.0950 8.9300 8.9625 -0.1075 8.9625
Mar '21 9.0300 9.0250 9.0550 8.8950 8.9250 -0.1050 8.9250
May '21 9.0100 8.9975 9.0300 8.8825 8.9125 -0.0975 8.9125
SOYBEAN MEAL
Previous Open High Low Last Change Close
Jul '20 295.1 294.3 294.3 290.7 290.8 -4.3 290.8
Aug '20 297.3 297.7 298.3 292.1 292.5 -4.8 292.5
Sep '20 299.9 300.4 301.0 294.5 294.9 -5.0 294.9
Oct '20 301.8 302.3 303.0 296.3 296.8 -5.0 296.8
Dec '20 305.4 306.0 306.7 299.5 300.1 -5.3 300.1
Jan '21 306.9 307.3 308.0 301.2 301.9 -5.0 301.9
WHEAT
Previous Open High Low Last Change Close
Jul '20 5.2625 5.3675 5.4300 5.3675 5.3575 0.0950 5.3575
Sep '20 5.2500 5.2400 5.3900 5.2050 5.3400 0.0900 5.3400
Dec '20 5.3000 5.2950 5.4275 5.2525 5.3900 0.0900 5.3900
Mar '21 5.3500 5.3425 5.4650 5.3025 5.4300 0.0800 5.4300
May '21 5.3900 5.3700 5.4925 5.3400 5.4450 0.0550 5.4450
Jul '21 5.3675 5.3375 5.4600 5.3150 5.3875 0.0200 5.3875
LIVE CATTLE
Previous Open High Low Last Change Close
Aug '20 99.250 99.525 100.225 99.175 100.000 0.750 100.000
Oct '20 103.925 104.100 104.725 103.725 104.575 0.650 104.575
Dec '20 107.450 107.450 108.500 107.275 108.400 0.950 108.400
Feb '21 110.925 110.900 111.775 110.725 111.725 0.800 111.725
Apr '21 112.875 112.775 113.800 112.650 113.725 0.850 113.725
Jun '21 106.975 106.975 107.750 106.775 107.675 0.700 107.675
FEEDER CATTLE
Previous Open High Low Last Change Close
Aug '20 134.525 134.850 136.050 134.425 135.750 1.225 135.750
Sep '20 136.175 136.550 137.550 135.975 137.325 1.150 137.325
Oct '20 137.125 137.200 138.725 136.975 138.500 1.375 138.500
Nov '20 137.850 137.975 139.525 137.700 139.275 1.425 139.275
Jan '21 137.675 137.675 139.150 137.425 138.975 1.300 138.975
Mar '21 137.525 137.300 138.650 137.300 138.650 1.125 138.650
DTN Click here for info on Exchange delays.