Owensboro Grain provides data on futures markets. Prices quoted are on a delay and come from the Chicago Board of Trade.
Previous | Open | High | Low | Last | Change | Close | |
---|---|---|---|---|---|---|---|
May '24 | 4.3600 | 4.3650 | 4.3775 | 4.3550 | 4.3725 | 0.0125 | 4.3600 |
Jul '24 | 4.4875 | 4.4925 | 4.5075 | 4.4850 | 4.5000 | 0.0125 | 4.4875 |
Sep '24 | 4.5800 | 4.5800 | 4.5975 | 4.5775 | 4.5950 | 0.0150 | 4.5800 |
Dec '24 | 4.7075 | 4.7075 | 4.7250 | 4.7025 | 4.7200 | 0.0125 | 4.7075 |
Mar '25 | 4.8350 | 4.8350 | 4.8500 | 4.8350 | 4.8475 | 0.0125 | 4.8350 |
May '25 | 4.9000 | 4.9000 | 4.9125 | 4.8975 | 4.9125 | 0.0125 | 4.9000 |
Previous | Open | High | Low | Last | Change | Close | |
May '24 | 11.8775 | 11.8800 | 11.9050 | 11.8600 | 11.8925 | 0.0150 | 11.8775 |
Jul '24 | 12.0225 | 12.0225 | 12.0475 | 12.0050 | 12.0375 | 0.0150 | 12.0225 |
Aug '24 | 11.9900 | 11.9900 | 12.0100 | 11.9750 | 12.0000 | 0.0100 | 11.9900 |
Sep '24 | 11.8350 | 11.8325 | 11.8550 | 11.8175 | 11.8450 | 0.0100 | 11.8350 |
Nov '24 | 11.8050 | 11.8025 | 11.8225 | 11.7825 | 11.8175 | 0.0125 | 11.8050 |
Jan '25 | 11.9050 | 11.9125 | 11.9200 | 11.8825 | 11.9125 | 0.0075 | 11.9050 |
Mar '25 | 11.8725 | 11.8775 | 11.8850 | 11.8500 | 11.8775 | 0.0050 | 11.8725 |
Previous | Open | High | Low | Last | Change | Close | |
May '24 | 331.9 | 331.8 | 332.8 | 331.4 | 332.6 | 0.7 | 331.9 |
Jul '24 | 336.3 | 336.1 | 337.0 | 335.8 | 336.8 | 0.5 | 336.3 |
Aug '24 | 337.3 | 336.9 | 337.9 | 336.7 | 337.2 | -0.1 | 337.3 |
Sep '24 | 338.6 | 338.2 | 339.2 | 338.1 | 339.0 | 0.4 | 338.6 |
Oct '24 | 338.8 | 338.4 | 339.3 | 338.4 | 339.1 | 0.3 | 338.8 |
Dec '24 | 342.3 | 342.2 | 342.7 | 341.9 | 342.7 | 0.4 | 342.3 |
Previous | Open | High | Low | Last | Change | Close | |
May '24 | 5.4275 | 5.4275 | 5.4425 | 5.4075 | 5.4250 | -0.0025 | 5.4275 |
Jul '24 | 5.5750 | 5.5700 | 5.5925 | 5.5575 | 5.5700 | -0.0050 | 5.5750 |
Sep '24 | 5.7275 | 5.7425 | 5.7425 | 5.7125 | 5.7275 | 0.0000 | 5.7275 |
Dec '24 | 5.9400 | 5.9400 | 5.9425 | 5.9375 | 5.9400 | 0.0000 | 5.9400 |
Mar '25 | 6.1200 | 6.1225 | 0.0025 | 6.1200 | |||
May '25 | 6.2325 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 0.0175 | 6.2325 |
Previous | Open | High | Low | Last | Change | Close | |
Apr '24 | 187.250 | 187.375 | 188.750 | 187.200 | 188.575 | 1.325 | 188.575 |
Jun '24 | 183.600 | 183.625 | 185.450 | 183.625 | 185.400 | 1.800 | 185.400 |
Aug '24 | 182.625 | 182.925 | 184.400 | 182.675 | 184.350 | 1.725 | 184.350 |
Oct '24 | 185.675 | 185.975 | 187.325 | 185.850 | 187.250 | 1.575 | 187.250 |
Dec '24 | 189.625 | 190.000 | 191.150 | 189.650 | 191.100 | 1.475 | 191.100 |
Feb '25 | 192.675 | 193.100 | 194.100 | 192.750 | 194.050 | 1.375 | 194.050 |
Previous | Open | High | Low | Last | Change | Close | |
Mar '24 | 249.275 | 250.025 | 251.400 | 249.950 | 251.200 | 1.925 | 251.200 |
Apr '24 | 252.125 | 252.375 | 255.250 | 252.375 | 255.100 | 2.975 | 255.100 |
May '24 | 256.000 | 256.500 | 259.300 | 256.500 | 259.125 | 3.125 | 259.125 |
Aug '24 | 267.375 | 267.650 | 269.775 | 267.650 | 269.725 | 2.350 | 269.725 |
Sep '24 | 268.375 | 268.450 | 270.775 | 268.450 | 270.700 | 2.325 | 270.700 |
Oct '24 | 268.625 | 269.375 | 271.050 | 268.900 | 270.850 | 2.225 | 270.850 |