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 19
390'4
404'6
389'6
404'6
14'4
404'2s
01:46A
Sep 19
399'2
413'0
398'2
413'0
14'0
412'4s
05/26
Dec 19
408'0
420'0
407'4
420'0
11'6
419'6s
01:46A
Mar 20
419'2
429'6
418'6
429'2
10'0
429'2s
05/26
May 20
423'6
432'6
423'6
432'6
8'6
432'2s
05/26
Jul 20
427'4
435'0
427'2
435'0
7'0
434'4s
05/26
Sep 20
411'6
413'4
410'2
413'4
2'0
412'6s
05/26
Dec 20
412'4
415'2
411'4
413'6
1'2
414'0s
05/26
Mar 21
420'2
424'0
419'2
422'0
1'0
421'6s
05/26
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 19
821'4
831'4
820'0
829'2
8'2
829'6s
01:46A
Aug 19
828'0
838'2
827'0
836'2
8'2
836'4s
01:11A
Sep 19
835'2
845'0
834'0
843'0
8'2
843'4s
01:33A
Nov 19
847'4
858'0
846'4
855'4
8'0
856'2s
05/26
Jan 20
861'2
870'0
858'6
867'2
8'0
868'2s
01:12A
Mar 20
869'6
878'6
868'4
875'2
6'4
876'0s
05/26
May 20
880'0
889'0
879'6
886'2
6'2
887'0s
05/26
Jul 20
892'2
900'6
891'4
898'2
5'6
898'6s
05/26
Aug 20
900'6
5'2
901'6s
05/24
@KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 19
424'0
444'0
421'6
443'2
16'6
442'0s
05/26
Sep 19
435'6
455'0
433'4
455'0
16'4
453'2s
05/26
Dec 19
458'2
476'4
456'2
476'4
16'6
475'4s
05/26
Mar 20
480'2
498'0
478'2
498'0
16'2
496'6s
05/24
May 20
495'4
510'6
495'4
510'6
15'0
510'0s
05/24
Jul 20
503'0
518'0
503'0
518'0
14'0
516'6s
05/26
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 19
469'6
490'6
467'2
490'2
19'2
489'4s
05/26
Sep 19
478'2
498'2
475'0
497'6
18'4
496'6s
12:20A
Dec 19
491'6
511'2
489'2
511'0
17'2
509'6s
01:03A
Mar 20
505'6
523'2
503'2
523'2
16'2
522'2s
05/26
May 20
512'2
528'6
511'4
528'6
16'0
528'4s
05/24
Jul 20
511'2
528'0
511'2
528'0
16'2
527'2s
05/26
@MW - HARD RED SPRING WHEAT - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 19
534'2
551'0
534'2
548'2
13'6
548'0s
05/26
Sep 19
543'0
557'0
542'0
555'2
12'6
555'0s
05/26
Dec 19
555'6
567'6
555'6
566'0
11'0
566'0s
05/26
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 19
110.925
111.300
110.600
111.100
0.375
111.175s
05/24
Aug 19
108.200
108.450
107.375
107.675
- 0.200
107.950s
05/24
Oct 19
108.200
108.525
107.350
107.625
- 0.275
107.775s
05/24
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 19
88.525
89.275
86.425
86.425
-3.000
86.425s
05/24
Jul 19
89.700
90.950
87.950
87.950
-3.000
87.950s
05/24
Aug 19
91.150
92.300
89.300
89.300
-3.000
89.300s
05/24
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Quote of the Day
"Life is what happens while you are making other plans."
Wet weather and wet conditions will continue to affect planting progress in the central and northern Plains and Midwest regions during the weekend. » More DTN Weather Commentary
Posted at 1:08PM Fri May 24, 2019 CDT
This Day In History
May 27, 1997
Marv Albert pleads innocent to charges of sexually assault
