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
Sep 20
307'4
311'6
307'4
310'6
3'0
307'6
12:50P
Dec 20
320'4
323'6
320'4
323'2
2'4
320'6
12:50P
Mar 21
332'2
335'2
332'2
334'6
2'0
332'6
12:50P
May 21
340'6
343'2
340'6
343'2
2'0
341'2
12:50P
Jul 21
347'2
349'6
347'2
349'6
2'0
347'6
12:50P
Sep 21
352'0
354'4
352'0
354'2
1'4
352'6
12:49P
Dec 21
360'4
362'2
359'4
362'0
1'2
360'6
12:49P
Mar 22
370'6
372'2
370'6
372'2
1'6
370'4
12:49P
May 22
377'6
377'6
377'6
377'6
1'2
376'4
12:49P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 20
869'4
877'0
869'4
876'4
6'2
870'2
12:50P
Sep 20
866'0
872'6
863'2
871'2
5'4
865'6
12:50P
Nov 20
867'4
875'6
865'2
874'0
6'4
867'4
12:50P
Jan 21
873'6
881'2
871'6
879'6
5'6
874'0
12:50P
Mar 21
876'6
884'0
875'0
882'4
5'4
877'0
12:50P
May 21
880'2
888'2
879'0
886'6
5'4
881'2
12:50P
Jul 21
886'6
895'2
886'0
893'6
5'4
888'2
12:50P
Aug 21
890'6
897'0
890'6
897'0
6'4
890'4
12:50P
Sep 21
891'6
891'6
887'2
887'2
-10'4
885'6s
12:50P
@KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 20
415'0
417'2
410'0
413'2
-2'2
415'4
12:50P
Dec 20
426'6
428'4
422'2
425'2
-2'0
427'2
12:50P
Mar 21
437'6
440'0
433'2
436'2
-2'0
438'2
12:50P
May 21
447'0
448'0
442'2
445'4
-1'2
446'6
12:50P
Jul 21
456'2
456'4
450'4
453'0
-2'0
455'0
12:50P
Sep 21
466'0
466'0
460'2
461'6
-2'4
464'2
12:50P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 20
495'2
497'2
490'0
491'4
-4'0
495'4
12:50P
Dec 20
502'4
505'0
498'4
500'0
-3'4
503'4
12:50P
Mar 21
511'0
512'6
506'2
507'4
-4'2
511'6
12:50P
May 21
516'2
518'2
512'0
512'6
-4'4
517'2
12:50P
Jul 21
520'2
522'0
516'2
517'0
-4'4
521'4
12:50P
Sep 21
527'4
527'6
523'2
523'4
-5'0
528'4
12:50P
@MW - HARD RED SPRING WHEAT - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 20
494'0
494'2
490'4
491'0
-3'4
494'4
12:50P
Dec 20
509'4
510'0
506'4
507'2
-3'2
510'4
12:50P
Mar 21
524'4
524'6
521'2
521'6
-3'4
525'2
12:50P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 20
102.800
103.825
102.575
103.425
0.625
102.800
12:50P
Oct 20
106.500
107.400
106.225
106.975
0.525
106.450
12:50P
Dec 20
110.250
111.200
109.925
110.800
0.725
110.075
12:50P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 20
51.850
53.075
51.650
52.900
1.900
51.000
12:50P
Oct 20
51.600
54.150
51.500
54.075
3.100
50.975
12:50P
Dec 20
53.325
54.975
53.225
54.825
1.900
52.925
12:50P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Quote of the Day
"It may not always be profitable at first for businesses to be online, but it is certainly going to be unprofitable not to be online."
Areas of the northern and western Midwest will see rain Saturday which will continue through the Midwest into next week. Dry elsewhere. » More DTN Weather Commentary
