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
Dec 19
387'0
392'4
385'0
387'2
0'0
387'2
12:08P
Mar 20
399'2
404'0
397'4
399'0
-0'4
399'4
12:08P
May 20
406'2
410'6
404'6
406'2
-0'4
406'6
12:08P
Jul 20
412'4
416'2
410'6
412'2
-0'6
413'0
12:08P
Sep 20
404'4
406'4
403'0
405'2
0'4
404'6
12:08P
Dec 20
409'0
411'0
407'6
409'2
0'2
409'0
12:08P
Mar 21
418'4
420'0
418'0
419'2
0'2
419'0
12:08P
May 21
425'2
425'2
423'4
424'0
-0'2
424'2
12:08P
Jul 21
429'0
429'0
426'4
426'4
-0'6
427'2
12:07P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 19
932'4
945'2
931'0
934'6
1'4
933'2
12:08P
Jan 20
946'2
959'0
945'0
948'4
1'6
946'6
12:08P
Mar 20
958'2
970'0
957'0
960'2
1'2
959'0
12:08P
May 20
966'4
978'0
965'6
968'6
1'2
967'4
12:08P
Jul 20
974'6
985'4
974'2
977'2
1'6
975'4
12:08P
Aug 20
978'0
987'2
978'0
979'2
1'2
978'0
12:08P
Sep 20
974'4
981'6
973'4
976'0
2'4
973'4
12:08P
Nov 20
972'6
980'0
971'4
974'2
1'0
973'2
12:08P
Jan 21
979'6
979'6
978'4
978'4
2'2
976'2
12:08P
@KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 19
424'6
433'6
421'2
422'2
-3'2
425'4
12:08P
Mar 20
438'0
446'2
434'2
435'6
-2'6
438'4
12:08P
May 20
446'6
454'6
443'0
444'6
-2'4
447'2
12:08P
Jul 20
455'0
463'0
451'6
453'6
-2'2
456'0
12:08P
Sep 20
464'0
471'6
461'4
462'6
-2'2
465'0
12:08P
Dec 20
475'0
484'4
474'2
475'6
-2'0
477'6
12:08P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 19
523'0
532'2
518'4
520'2
-3'2
523'4
12:08P
Mar 20
529'6
537'4
525'0
526'4
-3'0
529'4
12:08P
May 20
534'4
542'0
530'4
531'4
-3'0
534'4
12:08P
Jul 20
537'0
544'4
533'4
535'2
-2'4
537'6
12:08P
Sep 20
544'0
549'2
540'0
542'4
-1'4
544'0
12:08P
Dec 20
552'2
560'0
550'4
553'0
-1'0
554'0
12:08P
@MW - HARD RED SPRING WHEAT - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 19
537'0
545'0
536'2
538'2
0'4
537'6
12:08P
Mar 20
551'2
558'2
550'4
551'6
0'4
551'2
12:08P
May 20
561'0
564'2
558'6
561'6
2'0
559'6
12:08P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 19
110.750
110.900
110.200
110.450
- 0.500
110.950
12:08P
Dec 19
113.875
114.275
113.525
114.150
0.275
113.875
12:08P
Feb 20
119.125
119.525
118.925
119.300
0.075
119.225
12:08P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 19
68.400
69.250
65.200
65.550
-2.275
67.825
12:08P
Feb 20
78.875
79.275
75.775
76.225
-1.950
78.175
12:08P
Apr 20
85.000
85.125
82.400
83.050
-1.350
84.400
12:08P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Quote of the Day
"In the information society, nobody thinks. We expect to banish paper, but we actually banish thought."
Dry, breezy and cool conditions will cover most crop areas Tuesday. Rain will focus on the Great Lakes and Southeast. Harvest remains difficult in northern areas following heavy precipitation to start the week. » More DTN Weather Commentary
Posted at 6:05AM Tue Oct 22, 2019 CDT
This Day In History
October 22, 1959
"Take Me Along" opens at Shubert Theater NYC for 448 performances
In 1900 the total United States population was 75,994,266 Farm population was 29,414,000 (estimated) Farmers made up 38% of the labor force Number of farms: 5,740,000 Average farm size (acres): 147
