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 20
373'0
373'4
372'2
373'2
1'0
372'2
12:41A
May 20
377'0
377'2
376'0
377'2
1'0
376'2
12:41A
Jul 20
380'4
380'6
379'4
380'4
1'0
379'4
12:41A
Sep 20
378'6
379'2
378'2
379'2
1'4
377'6
12:40A
Dec 20
383'0
383'4
382'2
383'2
1'0
382'2
12:41A
Mar 21
391'6
392'6
391'6
392'6
1'0
391'6
12:40A
May 21
396'0
396'6
396'0
396'6
1'0
395'6
12:40A
Jul 21
398'6
399'0
398'6
399'0
0'4
398'4
12:40A
Sep 21
392'0
392'0
390'2
391'2
-1'6
392'0s
12:37A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 20
875'4
880'4
875'2
880'2
6'0
874'2
12:41A
May 20
883'4
888'6
883'4
888'2
5'6
882'4
12:41A
Jul 20
895'2
900'4
895'2
900'0
6'0
894'0
12:41A
Aug 20
899'6
904'0
899'6
904'0
6'0
898'0
12:41A
Sep 20
900'2
905'6
900'2
905'2
5'4
899'6
12:41A
Nov 20
906'6
910'4
906'4
910'2
5'2
905'0
12:41A
Jan 21
911'2
913'0
911'0
911'4
2'6
908'6
12:41A
Mar 21
905'2
907'0
905'0
906'0
3'6
902'2
12:41A
May 21
905'2
908'6
905'2
908'6
5'4
903'2
12:41A
@KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 20
455'4
457'0
452'0
455'4
3'2
452'2
12:41A
May 20
461'0
464'2
459'2
462'6
3'4
459'2
12:41A
Jul 20
467'4
471'2
466'4
469'0
2'4
466'4
12:40A
Sep 20
475'0
479'4
475'0
478'0
3'0
475'0
12:41A
Dec 20
489'2
491'2
487'4
489'4
2'4
487'0
12:40A
Mar 21
512'2
512'2
499'0
499'6
-15'0
498'0s
12:40A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 20
539'0
541'2
536'0
539'6
3'4
536'2
12:40A
May 20
537'0
539'4
533'6
537'2
2'4
534'6
12:41A
Jul 20
538'0
540'6
535'6
538'6
2'0
536'6
12:41A
Sep 20
544'4
547'4
542'6
545'2
1'6
543'4
12:41A
Dec 20
556'2
557'6
553'0
555'4
1'2
554'2
12:41A
Mar 21
562'2
566'2
562'2
564'4
1'2
563'2
12:41A
@MW - HARD RED SPRING WHEAT - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 20
514'2
516'6
514'2
515'4
1'4
514'0
02/24
May 20
528'4
530'6
528'0
529'2
1'4
527'6
02/24
Jul 20
537'6
538'4
537'6
538'4
1'2
537'2
12:38A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 20
118.025
118.275
116.800
117.150
- 2.725
117.000s
02/24
Apr 20
115.950
116.000
115.250
115.250
- 3.000
115.250s
02/24
Jun 20
108.250
108.325
107.275
107.400
- 2.900
107.375s
02/24
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 20
65.000
65.350
64.075
64.500
-2.400
64.625s
02/24
May 20
71.900
72.325
71.050
71.925
-2.150
71.875s
02/24
Jun 20
79.850
80.100
79.000
79.925
-1.900
79.950s
02/24
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Quote of the Day
"Deem not life a thing of consequence. For look at the yawning void of the future, and at that other limitless space, the past."
Eeastern Midwest and Southeast areas will see rain Tuesday. The central and Northern Plains will see snow, as will the western Midwest. » More DTN Weather Commentary
Posted at 12:54PM Mon Feb 24, 2020 CST
This Day In History
February 25, 1862
Paper currency (greenbacks) introduced in US by President Abraham Lincoln
