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 18
367'2
368'6
363'2
364'6
-2'6
364'6s
11/16
Mar 19
378'0
379'6
374'0
375'2
-2'4
375'6s
11/16
May 19
385'4
386'6
381'4
382'6
-2'2
383'4s
11/16
Jul 19
392'2
393'2
388'4
390'0
-2'4
390'0s
11/16
Sep 19
393'6
394'4
390'4
392'0
-1'6
392'0s
11/16
Dec 19
398'6
399'6
396'2
397'6
-1'0
398'0s
11/16
Mar 20
407'2
408'2
405'4
407'2
-0'4
407'2s
11/16
May 20
411'6
412'6
411'6
412'6
-0'4
412'6s
11/16
Jul 20
418'2
418'2
417'0
417'2
-1'0
417'0s
11/16
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 19
889'6
894'6
881'6
892'4
3'4
892'2s
11/16
Mar 19
902'6
908'2
895'2
905'6
3'4
905'6s
11/16
May 19
916'0
921'0
908'4
919'0
3'2
918'6s
11/16
Jul 19
928'4
933'2
921'0
930'4
2'4
930'4s
11/16
Aug 19
932'4
937'0
926'2
935'0
2'2
934'6s
11/16
Sep 19
933'0
937'4
927'2
934'0
1'2
934'2s
11/16
Nov 19
936'4
941'2
930'6
936'4
0'4
937'2s
11/16
Jan 20
947'0
950'2
943'2
950'2
0'2
947'4s
11/16
Mar 20
957'0
957'0
955'2
955'2
0'2
955'0s
11/16
@KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 18
479'0
484'4
479'0
483'2
2'6
482'6s
11/16
Mar 19
502'0
508'0
501'4
506'6
3'2
506'4s
11/16
May 19
515'0
519'4
513'6
518'6
2'6
518'2s
11/16
Jul 19
528'0
531'0
525'6
529'4
2'0
529'2s
11/16
Sep 19
541'0
545'6
540'2
544'6
2'4
543'6s
11/16
Dec 19
562'4
565'4
560'0
563'2
2'4
563'4s
11/16
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 18
505'2
508'6
502'6
506'6
1'2
506'6s
11/16
Mar 19
513'6
516'6
511'6
515'4
0'4
515'2s
11/16
May 19
522'4
524'6
520'2
522'6
-0'6
522'2s
11/16
Jul 19
531'2
533'0
529'0
530'6
-1'0
530'6s
11/16
Sep 19
542'4
543'6
540'0
541'6
-1'0
541'2s
11/16
Dec 19
556'6
558'0
555'0
556'2
-0'6
555'6s
11/16
@MW - HARD RED SPRING WHEAT - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 18
574'6
576'4
570'4
570'6
-3'4
571'2s
11/16
Mar 19
575'0
576'2
572'6
572'6
-1'4
573'4s
11/16
May 19
583'0
583'0
579'4
579'4
-2'4
580'0s
11/16
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 18
114.900
115.575
114.525
115.425
0.200
115.350s
11/16
Feb 19
119.000
119.875
118.950
119.825
0.625
119.725s
11/16
Apr 19
120.925
121.700
120.825
121.575
0.600
121.550s
11/16
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 18
57.475
60.075
57.425
60.050
3.000
60.075s
11/16
Feb 19
64.200
66.750
64.075
66.750
3.000
66.750s
11/16
Apr 19
69.075
71.750
69.000
71.750
3.000
71.750s
11/16
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Quote of the Day
"From quiet homes and first beginning, Out to the undiscovered ends, There's nothing worth the wear of winning, But laughter and the love of friends."
Saturday will bring blustery and much colder conditions to the northern and central areas, along with snow in the western Plains and the northern and eastern Midwest. » More DTN Weather Commentary
Posted at 4:24PM Fri Nov 16, 2018 CST
This Day In History
November 17, 1948
Britain's House of Commons votes to nationalize steel industry
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.
