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
Jul 23
590'2
606'6
588'2
605'0
13'2
604'0s
05/26
Sep 23
509'6
530'0
508'4
529'0
18'4
529'0s
05/26
Dec 23
515'4
535'6
514'2
534'4
18'4
534'4s
05/26
Mar 24
525'0
544'4
523'6
543'2
17'6
543'2s
05/26
May 24
530'4
549'4
529'6
548'2
16'6
548'0s
05/26
Jul 24
531'6
550'2
531'6
549'2
15'4
548'4s
05/26
Sep 24
508'2
519'4
508'2
518'6
11'4
518'0s
05/26
Dec 24
500'0
515'0
500'0
514'2
11'2
513'2s
05/26
Mar 25
511'0
10'6
521'4s
05/26
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 23
1323'6
1343'4
1322'0
1336'2
13'2
1337'2s
05/26
Aug 23
1250'0
1267'6
1246'4
1260'4
11'2
1261'0s
05/26
Sep 23
1184'2
1203'2
1181'2
1197'6
14'6
1198'4s
05/26
Nov 23
1172'0
1192'6
1169'4
1188'4
17'2
1189'4s
05/26
Jan 24
1181'2
1202'0
1179'4
1196'4
16'4
1199'0s
05/26
Mar 24
1183'0
1202'4
1181'6
1197'2
15'0
1200'0s
05/26
May 24
1187'0
1205'4
1186'0
1200'4
13'6
1203'4s
05/26
Jul 24
1191'2
1209'6
1191'2
1205'0
13'6
1208'0s
05/26
Aug 24
1205'0
13'4
1198'6s
05/26
@KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 23
821'2
833'4
812'2
820'0
1'2
819'2s
05/26
Sep 23
813'6
825'4
808'2
816'0
2'4
814'2s
05/26
Dec 23
808'0
818'6
804'6
809'4
3'0
809'4s
05/26
Mar 24
804'0
809'4
798'2
801'2
3'6
802'2s
05/26
May 24
796'6
797'6
787'4
790'4
5'2
791'4s
05/26
Jul 24
755'4
767'0
755'4
761'0
13'2
766'4s
05/26
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 23
606'0
618'4
602'4
617'0
11'6
616'0s
05/26
Sep 23
619'4
631'6
615'6
630'4
12'2
629'4s
05/26
Dec 23
637'4
649'6
634'4
649'2
11'4
647'4s
05/26
Mar 24
649'6
663'2
649'6
662'2
10'4
661'2s
05/26
May 24
661'6
671'0
660'0
669'0
11'0
668'4s
05/26
Jul 24
665'0
675'0
663'4
671'0
11'6
673'0s
05/26
@MW - HARD RED SPRING WHEAT - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 23
805'4
821'2
805'4
821'2
12'4
818'0s
05/26
Sep 23
809'2
824'0
809'2
821'2
11'2
819'2s
05/26
Dec 23
816'0
830'4
816'0
825'4
9'2
825'0s
05/26
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 23
167.475
168.400
167.100
167.275
0.050
167.350s
05/26
Aug 23
164.875
165.700
164.575
165.125
0.400
165.175s
05/26
Oct 23
169.050
170.050
168.975
169.525
0.575
169.600s
05/26
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 23
77.250
77.725
75.450
76.250
-1.575
76.075s
05/26
Jul 23
77.000
77.525
74.025
74.825
-2.475
74.775s
05/26
Aug 23
76.650
76.925
73.475
74.125
-2.900
74.050s
05/26
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Quote of the Day
"Building large applications is still really difficult. Making them serve an organisation well for many years is almost impossible."
Showers and thunderstorms will continue through the long holiday weekend in the Plains. Some severe storms will be possible each day, being most active in the late afternoon through the early overnight periods. » More DTN Weather Commentary
Posted at 2:50PM Fri May 26, 2023 CDT
This Day In History
May 28, 1904
29th Preakness: Eugene Hildebrand aboard Bryn Mawr wins in 1:44.2
