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 20
388'4
394'0
387'4
393'4
5'0
393'6s
05:40P
May 20
394'0
398'6
392'6
398'4
4'2
398'4s
05:16P
Jul 20
398'4
403'2
397'4
403'0
4'0
403'2s
05:37P
Sep 20
397'4
400'6
396'2
400'0
2'6
400'6s
05:13P
Dec 20
400'0
403'0
399'2
402'6
2'4
403'2s
05:43P
Mar 21
409'6
412'4
409'0
411'6
2'4
413'0s
04:51P
May 21
414'0
416'0
413'0
416'0
2'0
416'4s
04:58P
Jul 21
416'4
419'0
415'6
419'0
2'4
419'2s
05:17P
Sep 21
408'0
408'4
408'0
408'4
1'4
409'6s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 20
914'0
914'6
904'0
908'6
-4'2
909'4s
05:41P
May 20
927'4
928'2
917'6
922'6
-4'2
923'2s
05:21P
Jul 20
941'0
941'6
931'4
936'4
-4'2
937'0s
05:06P
Aug 20
946'2
946'4
936'4
941'2
-4'2
941'6s
01:21P
Sep 20
946'0
946'0
937'0
941'4
-3'6
942'0s
01:30P
Nov 20
950'0
950'0
941'4
946'6
-3'0
947'2s
05:19P
Jan 21
953'6
954'2
946'0
951'2
-2'4
952'0s
01:21P
Mar 21
943'6
944'4
938'4
943'4
-1'2
944'2s
04:45P
May 21
943'0
944'4
939'2
944'4
-0'4
944'6s
01:21P
@KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 20
492'4
496'2
490'0
491'6
-0'2
492'2s
05:19P
May 20
500'0
503'4
497'4
499'0
0'0
499'6s
04:58P
Jul 20
507'0
510'2
504'4
506'0
-0'2
506'6s
01:30P
Sep 20
513'6
517'2
512'2
514'0
-0'2
514'4s
04:56P
Dec 20
525'0
527'2
522'2
524'2
-0'4
524'4s
01:30P
Mar 21
533'6
534'6
533'6
534'2
-0'4
534'6s
04:58P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 20
577'6
583'0
575'2
579'2
2'6
580'4s
05:41P
May 20
577'0
581'4
574'6
577'6
1'6
579'0s
05:33P
Jul 20
576'0
580'4
574'6
577'6
2'0
578'6s
02:55P
Sep 20
581'0
585'0
579'6
582'6
1'6
583'4s
02:46P
Dec 20
589'6
592'4
587'6
590'4
1'2
591'0s
01:30P
Mar 21
595'2
598'4
595'0
597'0
0'6
597'4s
04:45P
@MW - HARD RED SPRING WHEAT - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 20
554'2
560'4
552'6
555'2
0'2
555'6s
04:58P
May 20
563'2
570'0
562'2
564'0
-0'4
564'4s
04:45P
Jul 20
569'4
575'0
569'4
571'4
0'0
572'0s
05:16P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 20
126.150
126.325
124.575
124.900
- 1.500
124.675s
03:40P
Apr 20
126.675
126.900
124.000
124.300
- 2.600
124.175s
03:08P
Jun 20
118.250
118.575
116.150
116.450
- 2.125
116.325s
03:09P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 20
67.450
69.000
67.275
68.800
0.950
68.500s
02:30P
Apr 20
73.925
75.975
73.900
75.550
0.825
75.350s
03:02P
May 20
81.225
82.000
81.225
81.950
0.925
81.775s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Quote of the Day
"If you look at what you have in life, You'll always have more. If you look at what you don't have in life, You'll never have enough."
~
Oprah Winfrey, Talk show host, producer, entertainer
Rain Friday in eastern Midwest, snow elsewhere. Rain in the Southeast and in the Northwest, where snow will be seen at high elevation. » More DTN Weather Commentary
Posted at 2:04PM Thu Jan 23, 2020 CST
This Day In History
January 23, 1982
Urbe Blanca (cow) produces record 110 kg of milk, Cuba (approx date)
