Welcome to Owensboro Grain’s new website!
We are running normal hours of 7am – 4pm Monday thru Friday. Please check back as these times could change.
| Previous | Open | High | Low | Last | Change | Close | |
|---|---|---|---|---|---|---|---|
| May '19 | 3.4750 | 3.4725 | 3.4875 | 3.4700 | 3.4825 | 0.0075 | 3.4750 |
| Jul '19 | 3.5725 | 3.5700 | 3.5850 | 3.5675 | 3.5775 | 0.0050 | 3.5725 |
| Sep '19 | 3.6550 | 3.6525 | 3.6650 | 3.6500 | 3.6600 | 0.0050 | 3.6550 |
| Dec '19 | 3.7725 | 3.7700 | 3.7825 | 3.7650 | 3.7750 | 0.0025 | 3.7725 |
| Mar '20 | 3.9250 | 3.9200 | 3.9325 | 3.9175 | 3.9250 | 0.0000 | 3.9250 |
| May '20 | 4.0175 | 4.0175 | 4.0200 | 4.0150 | 4.0150 | -0.0025 | 4.0175 |
| Previous | Open | High | Low | Last | Change | Close | |
| May '19 | 8.5925 | 8.5850 | 8.5925 | 8.5450 | 8.5575 | -0.0350 | 8.5925 |
| Jul '19 | 8.7275 | 8.7200 | 8.7300 | 8.6800 | 8.6900 | -0.0375 | 8.7275 |
| Aug '19 | 8.7875 | 8.7800 | 8.7850 | 8.7425 | 8.7500 | -0.0375 | 8.7875 |
| Sep '19 | 8.8400 | 8.8350 | 8.8350 | 8.7975 | 8.7975 | -0.0425 | 8.8400 |
| Nov '19 | 8.9325 | 8.9275 | 8.9325 | 8.8875 | 8.8975 | -0.0350 | 8.9325 |
| Jan '20 | 9.0375 | 9.0275 | 9.0375 | 8.9925 | 9.0050 | -0.0325 | 9.0375 |
| Previous | Open | High | Low | Last | Change | Close | |
| May '19 | 306.0 | 305.9 | 306.0 | 304.0 | 304.0 | -2.0 | 306.0 |
| Jul '19 | 309.6 | 309.6 | 309.7 | 307.6 | 307.6 | -2.0 | 309.6 |
| Aug '19 | 310.5 | 310.4 | 310.5 | 308.6 | 308.6 | -1.9 | 310.5 |
| Sep '19 | 311.7 | 311.7 | 311.7 | 309.6 | 309.6 | -2.1 | 311.7 |
| Oct '19 | 312.2 | 312.2 | 312.2 | 310.3 | 310.6 | -1.6 | 312.2 |
| Dec '19 | 314.4 | 314.4 | 314.5 | 312.6 | 312.7 | -1.7 | 314.4 |
| Previous | Open | High | Low | Last | Change | Close | |
| May '19 | 4.3475 | 4.3350 | 4.3625 | 4.3350 | 4.3425 | -0.0050 | 4.3475 |
| Jul '19 | 4.4150 | 4.3975 | 4.4300 | 4.3975 | 4.4100 | -0.0050 | 4.4150 |
| Sep '19 | 4.4925 | 4.4925 | 4.5075 | 4.4850 | 4.4900 | -0.0025 | 4.4925 |
| Dec '19 | 4.6600 | 4.6575 | 4.6750 | 4.6500 | 4.6575 | -0.0025 | 4.6600 |
| Mar '20 | 4.8200 | 4.8200 | 4.8375 | 4.8200 | 4.8225 | 0.0025 | 4.8200 |
| May '20 | 4.9175 | 4.9225 | 4.9225 | 4.9225 | 4.9225 | 0.0050 | 4.9175 |
| Previous | Open | High | Low | Last | Change | Close | |
| May '19 | 146.525 | 146.325 | 146.325 | 143.125 | 143.550 | -2.975 | 143.550 |
| Aug '19 | 156.725 | 156.450 | 156.450 | 152.725 | 153.250 | -3.475 | 153.250 |
| Sep '19 | 157.875 | 157.725 | 157.725 | 153.875 | 154.325 | -3.550 | 154.325 |
| Previous | Open | High | Low | Last | Change | Close | |
| Apr '19 | 126.775 | 126.825 | 126.825 | 123.950 | 124.050 | -2.725 | 124.050 |
| Jun '19 | 118.350 | 118.100 | 118.150 | 115.350 | 115.375 | -2.975 | 115.375 |
| Aug '19 | 115.825 | 115.725 | 115.725 | 112.825 | 112.925 | -2.900 | 112.925 |
City not found, please try again.
Owensboro
Set Your Location
63°
moderate rain
93% humidity
wind: 9m/s SSW
H 64 • L 61
59°
Fri
57°
Sat
62°
Sun
58°
Mon
69°
Tue
Soybeans had rough 2018
By Keith Lawrence Messenger-Inquirer It’s been a rough year for soybeans. They were selling for $10.27 a bushel on March 1 when the Trump Administration announced 25 percent tariffs on…
Soybean candle wax to benefit local farmers
By Melody Wallace, Owensboro Times At the Rural Life Celebration on Aug.12, Owensboro Grain Executive Vice President, John Wright, presented the attendees with the exciting news that the refinery would…
Owensboro Grain starts producing candle wax
Daviess County soybeans will soon be turning up in a place farmers never dreamed of in the past -- scented candles. Owensboro Grain is moving to cash in on America's…