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 3.7725 3.7600 3.7700 3.7250 3.7325 -0.0400 3.7325
Mar '20 3.8650 3.8500 3.8625 3.8125 3.8200 -0.0450 3.8200
May '20 3.9350 3.9200 3.9275 3.8775 3.8875 -0.0475 3.8875
Jul '20 3.9975 3.9825 3.9875 3.9400 3.9500 -0.0475 3.9500
Sep '20 3.9625 3.9550 3.9575 3.9200 3.9275 -0.0350 3.9275
Dec '20 4.0100 4.0050 4.0075 3.9775 3.9825 -0.0275 3.9825
SOYBEANS
Previous Open High Low Last Change Close
Nov '19 9.1950 9.1650 9.1725 9.0425 9.0500 -0.1450 9.0500
Jan '20 9.3100 9.2825 9.2900 9.1600 9.1700 -0.1400 9.1700
Mar '20 9.4400 9.4125 9.4175 9.2950 9.3050 -0.1350 9.3050
May '20 9.5550 9.5250 9.5325 9.4175 9.4275 -0.1275 9.4275
Jul '20 9.6600 9.6375 9.6375 9.5225 9.5350 -0.1250 9.5350
Aug '20 9.6925 9.6575 9.6650 9.5650 9.5725 -0.1200 9.5725
Sep '20 9.6575 9.6225 9.6225 9.5325 9.5450 -0.1125 9.5450
SOYBEAN MEAL
Previous Open High Low Last Change Close
Dec '19 304.9 303.7 304.1 300.3 300.6 -4.3 300.6
Jan '20 307.0 306.0 306.2 302.2 302.7 -4.3 302.7
Mar '20 309.8 308.8 308.9 305.3 305.7 -4.1 305.7
May '20 312.6 311.7 311.7 308.3 308.8 -3.8 308.8
Jul '20 315.9 315.0 315.0 311.8 312.4 -3.5 312.4
Aug '20 317.0 316.4 316.4 313.1 313.5 -3.5 313.5
WHEAT
Previous Open High Low Last Change Close
Dec '19 5.1025 5.0800 5.1050 5.0375 5.0575 -0.0450 5.0575
Mar '20 5.1425 5.1200 5.1425 5.0875 5.1050 -0.0375 5.1050
May '20 5.1975 5.1800 5.1925 5.1375 5.1550 -0.0425 5.1550
Jul '20 5.2400 5.2175 5.2325 5.1825 5.1975 -0.0425 5.1975
Sep '20 5.3150 5.2950 5.3025 5.2575 5.2750 -0.0400 5.2750
Dec '20 5.4350 5.4025 5.4200 5.3725 5.3925 -0.0425 5.3925
LIVE CATTLE
Previous Open High Low Last Change Close
Dec '19 119.250 119.450 119.950 118.825 119.875 0.625 119.875
Feb '20 125.025 125.075 125.750 124.500 125.675 0.650 125.675
Apr '20 126.100 126.175 127.000 125.875 126.950 0.850 126.950
Jun '20 118.275 118.150 118.975 118.050 118.850 0.575 118.850
Aug '20 115.775 115.650 116.675 115.650 116.575 0.800 116.575
Oct '20 116.850 116.825 117.475 116.650 117.350 0.500 117.350
FEEDER CATTLE
Previous Open High Low Last Change Close
Nov '19 147.000 147.150 147.850 146.950 147.575 0.575 147.575
Jan '20 145.875 146.100 147.450 145.800 147.125 1.250 147.125
Mar '20 145.500 145.650 147.000 145.400 146.700 1.200 146.700
Apr '20 146.825 147.000 148.275 146.775 148.000 1.175 148.000
May '20 147.350 147.300 148.775 147.250 148.425 1.075 148.425
Aug '20 151.850 151.625 153.000 151.625 152.725 0.875 152.725
DTN Click here for info on Exchange delays.