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
379'6
380'0
378'2
379'2
-0'6
380'0
12:20A
May 19
388'0
388'0
386'2
387'2
-0'6
388'0
12:20A
Jul 19
395'2
395'2
393'6
394'6
-0'6
395'4
12:20A
Sep 19
398'4
398'4
397'2
397'6
-0'6
398'4
12:20A
Dec 19
403'0
403'2
402'0
402'4
-0'6
403'2
12:12A
Mar 20
412'0
412'0
411'0
412'0
-0'4
412'4
12:15A
May 20
416'4
416'4
416'4
416'4
-1'0
417'4
12:03A
Jul 20
421'6
421'6
421'6
421'6
-0'2
422'0
12:12A
Sep 20
414'0
3'0
414'0s
01/17
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 19
908'2
908'4
905'6
906'4
-1'2
907'6
12:20A
May 19
921'4
922'0
919'4
919'4
-1'4
921'0
12:20A
Jul 19
936'0
936'0
932'0
932'4
-1'4
934'0
12:20A
Aug 19
938'0
938'0
937'2
937'4
-1'4
939'0
12:20A
Sep 19
941'2
941'2
941'0
941'0
0'0
941'0
12:20A
Nov 19
948'0
948'0
946'2
946'6
-1'4
948'2
12:20A
Jan 20
958'2
958'6
958'2
958'6
-0'6
959'4
12:20A
Mar 20
957'4
968'4
956'4
965'2
8'2
965'2s
12:20A
May 20
966'2
971'0
966'2
971'0
7'6
971'6s
12:20A
@KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 19
505'6
506'4
503'2
505'2
1'2
504'0
12:22A
May 19
515'2
516'2
513'6
514'6
0'2
514'4
12:21A
Jul 19
525'2
526'0
524'4
525'2
0'6
524'4
12:21A
Sep 19
532'4
539'2
528'0
536'6
6'6
536'4s
12:21A
Dec 19
550'0
556'0
545'6
552'2
6'2
553'2s
12:21A
Mar 20
558'0
563'6
558'0
563'6
5'2
564'0s
12:13A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 19
519'6
519'6
516'0
517'6
0'0
517'6
12:22A
May 19
525'0
525'0
521'0
523'2
0'2
523'0
12:22A
Jul 19
528'4
529'6
526'4
529'2
1'0
528'2
12:22A
Sep 19
537'4
538'0
537'4
537'6
1'0
536'6
12:20A
Dec 19
550'0
551'2
550'0
551'2
1'4
549'6
12:20A
Mar 20
554'6
562'0
553'0
559'4
4'2
559'0s
12:20A
@MW - HARD RED SPRING WHEAT - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 19
572'2
572'2
569'4
571'2
-0'6
572'0
12:20A
May 19
576'0
576'2
575'6
576'2
-0'4
576'6
12:20A
Jul 19
583'0
583'0
583'0
583'0
-0'2
583'2
12:20A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 19
127.675
127.700
126.250
127.000
- 0.725
127.100s
01/17
Apr 19
127.525
127.525
126.175
126.875
- 0.825
126.900s
01/17
Jun 19
117.500
117.500
116.400
116.950
- 0.675
116.825s
01/17
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 19
60.075
61.200
59.125
60.825
0.800
60.850s
01/17
Apr 19
65.100
65.100
64.200
64.425
-0.450
64.625s
01/17
May 19
70.525
70.925
70.250
70.625
-0.200
70.625s
01/17
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Quote of the Day
"Don't compromise yourself. You're all you've got."
Winter storm in the western Midwest Friday, which will move into the eastern Midwest Saturday. Snow in northern areas, mixed in South. » More DTN Weather Commentary
Posted at 1:35PM Thu Jan 17, 2019 CST
This Day In History
January 18, 1957
3 B-52's set record for around-the-world flight, 45 hr 19 min
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.
