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
Mar 23
673'6
679'4
672'6
678'4
4'4
678'4s
05:56P
May 23
672'4
677'0
671'4
676'0
3'2
676'2s
05:42P
Jul 23
661'6
666'0
661'0
665'0
2'6
665'2s
05:13P
Sep 23
607'0
610'6
605'6
610'0
2'2
610'2s
05:08P
Dec 23
593'0
596'0
591'4
595'6
2'0
595'4s
05:03P
Mar 24
600'0
602'4
598'4
602'2
2'0
602'4s
03:58P
May 24
603'2
606'0
602'0
606'0
2'0
605'6s
04:57P
Jul 24
602'0
605'0
601'4
604'4
2'2
605'0s
01:20P
Sep 24
561'4
563'4
561'4
563'0
1'4
563'6s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 23
1516'0
1527'6
1505'6
1519'6
4'4
1519'6s
05:41P
May 23
1510'4
1522'0
1500'2
1512'6
3'4
1513'6s
05:17P
Jul 23
1503'4
1514'2
1493'0
1505'0
1'6
1506'0s
04:45P
Aug 23
1471'2
1476'4
1457'2
1467'0
0'2
1468'2s
04:45P
Sep 23
1402'0
1407'2
1390'4
1399'2
0'4
1400'2s
01:20P
Nov 23
1370'0
1376'4
1359'6
1370'2
0'2
1370'6s
04:54P
Jan 24
1376'2
1381'4
1365'4
1374'0
0'0
1375'0s
01:30P
Mar 24
1368'6
1372'4
1357'2
1364'2
-1'4
1365'0s
01:30P
May 24
1365'4
1368'4
1353'4
1359'6
-3'0
1359'6s
04:55P
@KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 23
885'0
898'4
883'2
896'4
10'2
896'0s
05:52P
May 23
874'0
885'0
870'2
883'4
8'6
883'4s
05:44P
Jul 23
861'2
870'6
857'6
870'0
6'6
870'0s
01:30P
Sep 23
861'0
869'2
856'2
867'4
6'4
868'2s
01:20P
Dec 23
865'0
872'0
859'2
870'6
6'4
871'0s
01:20P
Mar 24
859'4
870'2
859'0
870'2
6'2
868'6s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 23
750'0
766'0
747'6
765'0
15'0
764'6s
05:32P
May 23
761'4
776'2
759'2
775'0
13'6
775'0s
04:49P
Jul 23
767'0
780'6
764'4
780'4
12'6
779'6s
05:27P
Sep 23
775'6
789'0
773'6
788'6
12'2
788'4s
03:31P
Dec 23
790'4
802'2
786'6
801'6
11'2
801'4s
05:40P
Mar 24
801'0
810'2
795'4
810'0
10'6
810'0s
01:20P
@MW - HARD RED SPRING WHEAT - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 23
917'0
928'6
917'0
925'0
9'0
926'2s
05:54P
May 23
910'2
921'0
910'2
917'0
8'2
918'4s
05:01P
Jul 23
907'0
915'2
905'4
912'2
6'6
912'2s
01:31P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 23
160.750
161.500
160.300
160.875
0.225
160.800s
01:05P
Apr 23
163.675
164.225
163.150
163.750
0.100
163.700s
02:30P
Jun 23
159.800
160.400
159.525
159.900
- 0.025
159.775s
03:56P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 23
74.975
76.200
74.925
76.125
0.550
75.925s
01:05P
Apr 23
82.600
84.675
82.300
84.025
0.800
84.075s
01:05P
May 23
92.250
93.875
91.850
93.875
1.175
93.825s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Quote of the Day
"It is impossible to retrofit quality, maintainability and reliability."
A low will move through the Midwest on Thursday with widespread rainfall with flooding possible. Snow will be seen from northeast Kansas through Wisconsin. » More DTN Weather Commentary
Posted at 11:55AM Wed Feb 8, 2023 CST
This Day In History
February 8, 1941
Japanese armored barges cross Strait of Johore to attack Singapore
