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 19
385'0
385'2
384'2
384'6
-0'6
385'4
09:50P
May 19
392'6
393'0
392'0
392'4
-1'0
393'4
09:50P
Jul 19
397'4
399'4
397'4
399'2
-0'6
400'0
09:50P
Sep 19
400'4
400'4
400'0
400'2
-1'0
401'2
09:50P
Dec 19
404'2
404'2
403'2
403'6
-1'2
405'0
09:50P
Mar 20
412'6
413'0
412'2
412'2
-1'2
413'4
09:49P
May 20
417'4
417'4
417'4
417'4
-1'2
418'6
09:49P
Jul 20
422'4
422'6
422'2
422'2
-1'0
423'2
09:49P
Sep 20
414'6
1'0
415'2s
09:47P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 19
907'0
908'0
905'0
907'6
0'0
907'6
09:50P
Mar 19
920'0
921'0
918'0
920'6
0'0
920'6
09:50P
May 19
932'6
934'0
931'0
933'4
-0'4
934'0
09:50P
Jul 19
944'2
945'4
943'0
945'2
-0'4
945'6
09:50P
Aug 19
947'6
952'6
947'4
949'2
3'2
950'2s
09:50P
Sep 19
951'4
954'2
949'6
950'4
3'0
951'2s
09:49P
Nov 19
954'4
956'0
953'6
955'6
-0'4
956'2
09:50P
Jan 20
963'0
963'2
963'0
963'2
-1'4
964'6
09:50P
Mar 20
974'6
974'6
971'6
971'6
2'6
972'2s
09:48P
@KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 19
517'6
517'6
514'0
515'0
-2'2
517'2
09:48P
May 19
528'6
529'0
525'4
526'0
-2'4
528'4
09:48P
Jul 19
540'0
540'0
536'4
537'4
-2'0
539'4
09:48P
Sep 19
549'6
549'6
548'4
548'4
-2'6
551'2
09:49P
Dec 19
569'2
572'2
567'4
567'6
-3'4
568'0s
09:48P
Mar 20
582'2
582'2
578'0
579'0
-3'2
578'6s
09:48P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 19
532'6
533'0
529'0
529'2
-3'4
532'6
09:50P
May 19
539'2
539'2
535'6
535'6
-3'4
539'2
09:48P
Jul 19
545'6
545'6
542'2
543'0
-2'6
545'6
09:48P
Sep 19
551'2
551'2
550'0
550'0
-3'0
553'0
09:48P
Dec 19
562'6
562'6
561'4
561'4
-3'0
564'4
09:48P
Mar 20
572'0
574'2
570'6
572'6
-1'0
573'0s
09:48P
@MW - HARD RED SPRING WHEAT - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 19
575'6
575'6
573'0
574'6
-2'0
576'6
09:48P
May 19
580'4
580'6
580'4
580'6
-1'6
582'4
09:48P
Jul 19
595'2
595'2
588'0
588'0
-8'2
588'4s
09:48P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 18
119.025
120.100
118.725
119.600
0.750
119.775s
04:09P
Feb 19
121.625
123.075
121.350
122.425
1.025
122.575s
04:09P
Apr 19
123.925
125.150
123.650
124.525
0.750
124.600s
04:09P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 19
63.650
63.700
62.125
62.575
-1.175
62.650s
03:32P
Apr 19
68.800
68.875
67.700
67.850
-1.150
67.825s
04:09P
May 19
74.250
74.325
73.700
73.700
-0.950
73.700s
04:09P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Quote of the Day
"The reason women don't play football is because eleven of them would never wear the same outfit in public."
Wednesday will feature more mixed precipitation in the northwest and some light rain in portions of the Northern Plains, western Midwest and eastern Texas. Other areas will be dry. » More DTN Weather Commentary
Posted at 1:51PM Tue Dec 18, 2018 CST
This Day In History
December 18, 1621
English parliament accept unanimously, Protestation
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.
