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
Dec 19
373'6
374'4
373'6
374'2
7'2
367'0
07:45A
Mar 20
381'4
384'2
380'4
383'2
5'4
377'6
07:45A
May 20
388'0
390'4
387'0
389'4
5'2
384'2
07:45A
Jul 20
393'4
395'4
392'4
395'0
5'0
390'0
07:45A
Sep 20
392'4
394'0
391'2
393'0
2'6
390'2
07:45A
Dec 20
396'0
396'6
393'4
395'6
2'4
393'2
07:45A
Mar 21
405'0
406'0
402'6
404'6
1'6
403'0
07:45A
May 21
409'4
410'0
409'0
409'0
1'2
407'6
07:45A
Jul 21
412'2
412'6
411'4
412'6
2'0
410'6
07:45A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 20
906'0
914'4
904'4
911'6
13'4
898'2
07:46A
Mar 20
920'0
929'0
918'4
925'6
13'2
912'4
07:45A
May 20
933'6
942'2
931'6
939'0
13'0
926'0
07:45A
Jul 20
945'0
954'0
944'0
951'0
12'2
938'6
07:46A
Aug 20
949'4
957'2
949'4
954'0
10'6
943'2
07:45A
Sep 20
946'2
954'0
946'2
950'4
10'0
940'4
07:51A
Nov 20
948'0
956'0
946'2
953'2
10'0
943'2
07:45A
Jan 21
952'6
960'0
950'4
956'6
8'6
948'0
07:51A
Mar 21
948'4
955'2
948'4
951'2
6'6
944'4
07:51A
@KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 19
416'0
12'0
427'4s
07:45A
Mar 20
446'4
448'6
445'2
446'6
4'0
442'6
07:45A
May 20
454'0
455'6
452'6
454'2
4'0
450'2
07:45A
Jul 20
461'2
462'4
459'6
461'0
4'0
457'0
07:45A
Sep 20
469'2
470'4
468'4
469'2
3'6
465'4
07:45A
Dec 20
480'2
482'2
480'2
481'2
3'4
477'6
07:45A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 19
529'6
544'0
528'6
539'0
8'4
539'2s
07:45A
Mar 20
533'0
534'6
530'4
533'0
2'6
530'2
07:45A
May 20
536'0
537'2
533'4
535'2
2'2
533'0
07:45A
Jul 20
538'6
540'0
535'6
537'4
1'4
536'0
07:45A
Sep 20
544'4
545'0
541'4
542'4
0'4
542'0
07:45A
Dec 20
554'6
555'0
551'6
552'6
1'0
551'6
07:45A
@MW - HARD RED SPRING WHEAT - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 19
500'4
500'4
500'4
500'4
0'0
500'4s
07:45A
Mar 20
524'6
530'0
524'6
528'6
5'6
523'0
07:45A
May 20
533'2
537'6
533'2
535'6
4'4
531'2
07:45A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 19
120.400
120.650
119.950
120.450
- 0.150
120.425s
07:55A
Feb 20
125.100
125.550
124.650
125.150
- 0.225
125.100s
07:54A
Apr 20
125.675
126.400
125.650
126.300
0.325
126.200s
07:56A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 19
60.700
61.050
60.500
61.050
0.300
61.000s
07:51A
Feb 20
67.700
69.175
67.200
68.725
0.925
68.650s
07:55A
Apr 20
74.025
75.275
73.775
74.800
0.375
74.625s
07:54A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Quote of the Day
"Some cause happiness wherever they go; others, whenever they go."
Friday will bring snow and cold to northern areas, rain to the Southeast, and dry conditions with seasonal to above normal temperatures elsewhere. » More DTN Weather Commentary
Posted at 5:33AM Fri Dec 13, 2019 CST
This Day In History
December 13, 1572
Spanish army beats Geuzen fleet under Admiral Lumey
