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 19
375'6
380'6
375'4
378'6
2'0
378'2s
03/22
Jul 19
385'0
389'6
384'6
387'6
2'0
387'4s
03/22
Sep 19
391'2
395'4
391'2
393'6
1'4
393'2s
03/22
Dec 19
398'2
401'6
398'0
400'2
1'2
400'0s
03/22
Mar 20
408'6
411'4
408'2
410'0
1'2
410'2s
03/22
May 20
414'0
416'4
413'2
414'6
0'6
415'0s
03/22
Jul 20
416'6
419'2
416'0
417'4
0'4
417'6s
03/22
Sep 20
409'4
410'2
407'4
409'4
0'2
408'6s
03/22
Dec 20
409'2
412'0
409'0
410'2
0'4
410'4s
03/22
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 19
909'6
912'0
903'0
904'2
-6'6
903'6s
03/22
Jul 19
923'2
925'4
916'4
917'6
-7'0
917'2s
03/22
Aug 19
929'4
931'6
922'6
923'4
-7'0
923'2s
03/22
Sep 19
934'2
936'4
928'0
928'2
-6'6
928'4s
03/22
Nov 19
943'6
946'2
936'6
938'0
-7'2
937'4s
03/22
Jan 20
952'0
954'0
944'4
945'0
-8'0
945'0s
03/22
Mar 20
957'6
959'6
949'0
950'2
-9'0
949'6s
03/22
May 20
964'0
964'0
953'6
955'2
-9'4
954'6s
03/22
Jul 20
970'6
972'2
961'4
962'2
-9'6
962'0s
03/22
@KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Close
Time
More
May 19
446'0
452'0
443'2
444'4
-2'0
445'0s
03/22
Jul 19
452'2
460'0
451'6
452'6
-1'6
453'4s
03/22
Sep 19
464'4
471'2
463'4
464'6
-1'4
465'0s
03/22
Dec 19
484'4
490'2
483'0
484'6
-0'6
484'4s
03/22
Mar 20
500'0
506'0
500'0
501'0
-1'0
500'4s
03/22
May 20
509'2
515'0
509'0
509'4
-0'6
510'0s
03/22
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 19
465'4
473'6
463'6
465'0
-0'4
466'0s
03/22
Jul 19
470'6
478'2
468'4
470'0
-0'6
470'6s
03/22
Sep 19
478'2
486'4
477'2
478'2
-0'4
479'4s
03/22
Dec 19
493'0
501'2
492'2
493'4
-0'4
494'2s
03/22
Mar 20
507'4
514'4
507'4
507'4
0'2
508'0s
03/22
May 20
512'4
519'6
512'2
515'0
0'0
514'2s
03/22
@MW - HARD RED SPRING WHEAT - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
May 19
571'0
576'6
567'2
571'2
1'0
572'2s
03/22
Jul 19
570'4
576'0
567'6
570'0
-0'4
570'6s
03/22
Sep 19
575'0
580'0
572'4
574'2
-1'0
574'6s
03/22
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 19
130.000
130.250
128.775
129.825
- 0.175
129.725s
03/22
Jun 19
123.900
124.900
122.550
123.525
- 0.400
123.500s
03/22
Aug 19
119.975
121.150
118.950
120.125
0.050
120.025s
03/22
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 19
79.100
80.300
75.875
78.050
78.325s
03/22
May 19
87.750
89.100
83.500
86.925
0.425
87.025s
03/22
Jun 19
96.025
97.825
91.025
95.450
0.925
95.675s
03/22
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Quote of the Day
"Expect the best. Prepare for the worst. Capitalize on what comes."
The central and Southern Plains and the western Midwest will see rain Saturday. Rain into the Midwest and the Delta on Sunday. The Northern Plains will see rain and snow Sunday. » More DTN Weather Commentary
Posted at 2:31PM Fri Mar 22, 2019 CDT
This Day In History
March 24, 1913
Netherlands soccer team's 1st victory over England
