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 3.5450 3.5850 3.5850 3.5850 3.5550 0.0100 3.5550
Dec '19 3.6725 3.6750 3.7225 3.6550 3.6875 0.0150 3.6875
Mar '20 3.7975 3.7975 3.8450 3.7850 3.8150 0.0175 3.8150
May '20 3.8900 3.8900 3.9300 3.8750 3.9050 0.0150 3.9050
Jul '20 3.9600 3.9575 3.9950 3.9475 3.9700 0.0100 3.9700
Sep '20 4.0025 4.0000 4.0275 3.9925 4.0075 0.0050 4.0075
SOYBEANS
Previous Open High Low Last Change Close
Sep '19 8.8300 8.9000 8.9025 8.8850 8.8475 0.0175 8.8475
Nov '19 8.9550 8.9450 9.0350 8.9300 8.9875 0.0325 8.9875
Jan '20 9.0900 9.0775 9.1700 9.0675 9.1225 0.0325 9.1225
Mar '20 9.2125 9.2000 9.2875 9.1925 9.2400 0.0275 9.2400
May '20 9.3225 9.3100 9.3900 9.3000 9.3475 0.0250 9.3475
Jul '20 9.4125 9.4000 9.4750 9.3875 9.4300 0.0175 9.4300
Aug '20 9.4525 9.4825 9.4975 9.4525 9.4700 0.0175 9.4700
SOYBEAN MEAL
Previous Open High Low Last Change Close
Sep '19 296.1 297.1 299.3 296.9 298.2 2.1 298.2
Oct '19 297.6 297.6 301.0 297.1 297.9 0.3 297.9
Dec '19 301.3 301.3 304.7 300.6 301.5 0.2 301.5
Jan '20 303.1 302.7 306.4 302.6 303.3 0.2 303.3
Mar '20 306.3 306.8 309.7 305.8 306.5 0.2 306.5
May '20 310.5 310.0 313.5 310.0 310.6 0.1 310.6
WHEAT
Previous Open High Low Last Change Close
Sep '19 4.8575 4.8575 0.0000 4.8575
Dec '19 4.8375 4.8550 4.9100 4.8050 4.8350 -0.0025 4.8350
Mar '20 4.8925 4.9075 4.9675 4.8700 4.8950 0.0025 4.8950
May '20 4.9325 4.9350 5.0075 4.9100 4.9400 0.0075 4.9400
Jul '20 4.9625 4.9725 5.0325 4.9400 4.9750 0.0125 4.9750
Sep '20 5.0325 5.0400 5.1050 5.0250 5.0450 0.0125 5.0450
LIVE CATTLE
Previous Open High Low Last Change Close
Oct '19 98.725 98.975 99.550 98.000 98.075 -0.650 98.075
Dec '19 104.950 105.000 105.700 104.275 104.375 -0.575 104.375
Feb '20 111.200 111.500 112.025 110.950 111.100 -0.100 111.100
Apr '20 115.200 115.475 115.700 114.725 115.050 -0.150 115.050
Jun '20 108.175 108.325 108.600 107.525 107.950 -0.225 107.950
Aug '20 106.450 106.450 106.875 105.950 106.250 -0.200 106.250
FEEDER CATTLE
Previous Open High Low Last Change Close
Sep '19 136.850 136.750 137.225 136.350 136.500 -0.350 136.500
Oct '19 134.500 134.850 135.825 134.250 134.575 0.075 134.575
Nov '19 133.900 134.100 134.900 133.600 134.025 0.125 134.025
Jan '20 131.925 131.725 132.575 131.475 131.975 0.050 131.975
Mar '20 131.400 131.100 131.850 130.975 131.400 0.000 131.400
Apr '20 132.725 132.925 133.025 132.325 132.625 -0.100 132.625
DTN Click here for info on Exchange delays.