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
May 20
343'0
344'0
342'0
343'4
-2'4
346'0
07:57P
Jul 20
348'4
350'0
348'2
349'4
-2'2
351'6
07:57P
Sep 20
352'6
354'4
352'4
354'0
-2'0
356'0
07:57P
Dec 20
361'0
363'0
360'6
362'6
-1'4
364'2
07:57P
Mar 21
371'2
372'6
371'2
372'4
-1'4
374'0
07:57P
May 21
382'0
382'6
376'0
378'4
-3'4
378'4s
07:57P
Jul 21
377'2
379'0
377'2
379'0
-1'4
380'4
07:57P
Sep 21
372'2
373'2
372'2
373'2
-0'2
373'4
07:56P
Dec 21
377'2
379'6
377'0
379'6
0'0
379'6
07:57P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 20
880'0
886'2
879'4
885'2
3'6
881'4
07:57P
Jul 20
884'0
890'0
883'4
889'0
3'6
885'2
07:57P
Aug 20
884'4
889'4
884'4
889'4
3'6
885'6
07:57P
Sep 20
878'2
882'6
878'2
882'2
3'2
879'0
07:57P
Nov 20
876'2
881'0
875'0
880'4
3'6
876'6
07:57P
Jan 21
878'4
879'4
878'4
879'4
4'2
875'2
07:57P
Mar 21
855'4
863'2
855'4
863'2
5'2
858'0
07:57P
May 21
861'2
861'6
860'6
861'4
4'6
856'6
07:57P
Jul 21
869'0
869'0
868'4
868'4
3'6
864'6
07:57P
@KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Close
Time
More
May 20
487'2
489'0
484'6
485'6
-1'0
486'6
07:57P
Jul 20
492'0
493'4
489'6
491'0
-0'4
491'4
07:57P
Sep 20
499'6
500'2
498'0
498'2
-0'2
498'4
07:57P
Dec 20
511'4
511'4
508'6
508'6
-0'6
509'4
07:57P
Mar 21
518'2
518'2
517'4
517'4
-0'4
518'0
07:57P
May 21
525'0
526'0
525'0
526'0
2'4
523'4
07:57P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 20
572'2
573'4
567'2
569'6
-1'4
571'2
07:57P
Jul 20
558'2
559'6
555'6
556'4
-0'6
557'2
07:57P
Sep 20
557'2
559'2
556'0
557'0
0'2
556'6
07:57P
Dec 20
563'0
565'2
562'4
563'0
-0'2
563'2
07:57P
Mar 21
568'0
568'0
566'4
567'4
1'2
566'2
07:57P
May 21
564'2
564'6
564'2
564'2
0'4
563'6
07:57P
@MW - HARD RED SPRING WHEAT - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
May 20
537'0
539'0
536'6
537'2
0'2
537'0
07:57P
Jul 20
544'0
546'4
544'0
546'0
0'4
545'4
07:57P
Sep 20
554'0
555'2
553'6
555'2
1'4
553'6
07:57P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 20
103.325
104.100
100.950
100.950
- 4.500
100.950s
03/27
Jun 20
92.075
92.750
89.050
89.175
-4.125
89.425s
03/27
Aug 20
93.275
93.975
90.175
90.550
-4.025
90.450s
03/27
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 20
62.225
62.225
58.400
58.400
-4.450
58.450s
03/27
May 20
61.200
61.200
57.625
57.625
-4.500
57.625s
03/27
Jun 20
67.550
67.550
64.250
64.250
-4.500
64.250s
03/27
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Quote of the Day
"A rich man is nothing but a poor man with money."
The weekend starts with rain in the Midwest and areas of the Plains. Snow in higher western Plains. The weekend precip is the first a week's worth of storms. » More DTN Weather Commentary
Posted at 1:40PM Fri Mar 27, 2020 CDT
This Day In History
March 29, 1994
Serbs & Croats signed a cease-fire to end the war in Croatia
