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
380'6
382'2
376'6
379'2
-2'6
379'0s
05:26P
May 19
388'6
390'4
385'2
387'4
-2'6
387'2s
04:56P
Jul 19
396'2
398'0
392'6
395'0
-2'2
395'0s
04:58P
Sep 19
398'2
400'2
395'2
397'0
-2'6
397'0s
04:55P
Dec 19
402'4
404'0
399'0
401'0
-3'0
400'6s
05:22P
Mar 20
411'2
412'6
408'0
409'6
-3'0
409'6s
04:58P
May 20
417'4
417'4
413'6
414'4
-2'4
415'0s
04:53P
Jul 20
420'6
422'4
418'0
419'2
-2'6
419'4s
05:18P
Sep 20
414'0
-2'0
412'2s
01:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 19
916'4
919'4
899'4
909'6
-7'4
909'2s
05:25P
May 19
930'0
932'6
913'4
924'0
-7'2
922'6s
04:58P
Jul 19
942'4
945'2
926'4
936'4
-6'6
935'6s
04:45P
Aug 19
947'6
949'6
932'0
942'0
-6'4
941'0s
03:54P
Sep 19
951'2
951'2
934'4
944'4
-5'4
943'4s
01:30P
Nov 19
955'2
957'4
941'6
950'6
-5'4
950'2s
04:59P
Jan 20
965'0
968'0
953'0
962'4
-5'0
961'4s
04:55P
Mar 20
970'6
973'4
958'6
967'4
-4'4
968'0s
04:58P
May 20
979'0
979'0
977'2
978'4
-5'0
974'0s
01:20P
@KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 19
506'0
514'0
502'6
510'4
3'6
509'6s
05:02P
May 19
515'2
523'0
511'6
519'2
3'4
518'6s
04:47P
Jul 19
525'0
532'0
520'6
528'2
3'6
528'2s
04:58P
Sep 19
537'0
543'0
532'6
540'4
3'2
540'0s
04:55P
Dec 19
551'6
559'0
548'0
555'2
2'4
555'2s
01:30P
Mar 20
569'4
569'4
565'4
565'4
2'2
565'6s
04:58P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 19
518'0
526'0
514'2
521'6
3'4
521'2s
05:19P
May 19
524'0
531'2
520'2
527'2
3'4
527'0s
02:31P
Jul 19
527'6
536'0
525'4
532'6
4'0
532'6s
04:58P
Sep 19
536'6
544'0
534'0
541'4
4'4
541'2s
03:06P
Dec 19
549'4
556'4
547'4
554'4
4'4
554'4s
04:45P
Mar 20
563'0
565'4
557'4
564'2
4'4
564'0s
01:20P
@MW - HARD RED SPRING WHEAT - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 19
572'6
579'2
567'6
572'4
-2'2
572'0s
04:58P
May 19
577'0
583'4
572'0
577'0
-2'4
576'4s
05:03P
Jul 19
584'4
589'6
578'6
583'2
-2'4
583'0s
03:32P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 19
125.900
126.025
124.850
125.050
- 1.400
125.125s
01:06P
Apr 19
126.700
126.975
125.650
126.050
- 1.300
126.075s
02:39P
Jun 19
116.900
117.250
116.200
116.450
- 1.025
116.425s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 19
61.725
62.025
60.850
61.650
0.250
61.475s
03:09P
Apr 19
66.575
66.825
65.375
66.200
-0.175
66.100s
03:39P
May 19
71.725
72.200
71.600
72.025
72.025s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Quote of the Day
"Blowing out someone else's candle doesn't make your's burn any brighter."
Wednesday will find rain and snow in the central and eastern Midwest, with rain in the Delta, and a new round of rain and snow forming in the Northwest. » More DTN Weather Commentary
Posted at 1:48PM Tue Jan 22, 2019 CST
This Day In History
January 22, 1942
Sietze de Groot wins 8th Dutch 11 city skate (8:44:06)
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.
