Due to the volatility in the grain markets, unless otherwise agreed upon by Shickley Grain Company, grain needs to be sold during the open trading hours of the CBOT
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 17
362'6
364'6
356'4
359'0
-5'0
357'6s
03:53P
Sep 17
370'6
372'4
364'4
367'0
-5'2
365'4s
03:50P
Dec 17
380'2
382'6
374'0
376'6
-5'4
375'2s
03:31P
Mar 18
390'0
392'4
384'0
386'6
-5'4
385'0s
02:44P
May 18
396'4
398'0
390'2
393'0
-5'2
391'2s
02:35P
Jul 18
402'0
404'0
396'2
398'6
-5'2
397'2s
02:58P
Sep 18
397'0
398'2
393'2
395'2
-4'0
393'4s
02:59P
Dec 18
400'6
402'4
396'0
398'6
-3'6
397'2s
01:30P
Mar 19
407'0
407'0
407'0
407'0
-3'4
404'6s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 17
906'4
909'0
900'2
905'4
0'4
904'4s
03:43P
Aug 17
911'2
913'0
904'4
909'4
0'0
908'4s
03:25P
Sep 17
912'0
914'2
905'2
910'0
-0'6
909'0s
01:30P
Nov 17
915'4
917'4
907'0
912'0
-2'2
911'0s
03:22P
Jan 18
923'0
925'2
915'2
920'2
-2'2
919'0s
02:49P
Mar 18
930'0
931'0
922'2
926'2
-1'6
925'6s
01:30P
May 18
936'2
937'2
928'6
932'6
-1'6
932'0s
01:30P
Jul 18
939'4
943'0
935'0
940'4
-0'6
938'4s
01:20P
Aug 18
939'4
940'2
936'0
938'2
-1'0
938'0s
01:20P
@KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 17
467'6
472'0
461'6
463'4
-3'4
464'2s
03:57P
Sep 17
485'4
490'0
480'0
481'2
-3'2
482'4s
03:48P
Dec 17
510'6
515'0
505'2
507'0
-3'0
507'6s
03:57P
Mar 18
524'4
529'2
520'0
522'0
-3'0
522'2s
01:30P
May 18
533'6
536'6
533'6
536'6
-3'2
531'2s
03:07P
Jul 18
542'2
545'4
537'0
538'2
-4'6
538'0s
03:34P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 17
464'6
467'0
459'0
460'0
-1'4
459'6s
03:22P
Sep 17
477'4
480'4
472'4
473'0
-1'6
473'4s
03:57P
Dec 17
500'0
502'4
494'2
495'0
-2'2
495'2s
01:30P
Mar 18
516'2
518'6
510'6
511'2
-2'4
511'6s
03:58P
May 18
528'2
529'4
521'6
522'4
-2'6
523'2s
03:24P
Jul 18
534'4
534'4
526'6
526'6
-4'4
528'0s
01:30P
@MW - HARD RED SPRING WHEAT - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 17
657'0
673'0
652'4
660'0
5'0
661'2s
02:30P
Sep 17
661'0
678'0
656'0
664'0
5'0
666'2s
03:43P
Dec 17
659'0
676'0
657'2
661'6
4'0
664'2s
01:33P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 17
119.375
119.575
118.525
119.400
0.575
119.200s
04:10P
Aug 17
114.775
115.525
114.025
115.425
1.000
115.275s
04:10P
Oct 17
112.450
112.625
111.600
112.500
0.425
112.425s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 17
85.150
85.350
84.100
85.175
0.275
85.300s
01:05P
Aug 17
79.950
79.975
77.900
78.425
-1.225
78.650s
01:05P
Oct 17
68.775
68.775
67.100
67.900
-0.675
68.200s
04:10P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Quote of the Day
"Books! I dunno if I ever told you this, but books are the greatest gift one person can give another."
Areas of the Southeast, Delta, Texas, New Mexico and Colorado will see showers Saturday. The northern Midwest may see some light rain. Dry elsewhere. » More DTN Weather Commentary
Posted at 2:13PM Fri Jun 23, 2017 CDT
This Day In History
June 23, 1954
122 F (50 C), Overton, Nevada (state record until June 29, 1994)
Follow the steps below to add www.shickleygrain.com to your bookmarks.
Open the Communicator menu.
Choose Bookmarks.
Choose Add Bookmark.
Ag Business Directory
The DTN Ag Business Directory specializes in listing and locating agriculturally-related businesses, helping connect you with companies, products, services, and information specific to your needs.
