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 22
758'2
762'6
755'4
762'6
3'2
759'4
03:41A
Sep 22
667'2
670'4
664'2
669'4
-0'2
669'6
03:41A
Dec 22
657'0
660'4
654'2
659'4
0'2
659'2
03:39A
Mar 23
662'4
666'2
660'2
665'4
0'4
665'0
03:41A
May 23
665'0
666'6
662'4
666'6
-0'4
667'2
03:41A
Jul 23
661'6
664'4
658'4
664'4
1'0
663'4
03:41A
Sep 23
620'0
622'2
617'2
622'0
0'2
621'6
03:39A
Dec 23
601'0
603'4
600'0
603'4
-0'2
603'6
03:41A
Mar 24
608'2
609'4
608'2
609'4
-0'6
610'2
03:41A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 22
1663'6
1665'4
1653'0
1664'6
1'0
1663'6
03:41A
Aug 22
1554'0
1556'4
1546'6
1556'2
-0'2
1556'4
03:41A
Sep 22
1477'4
1480'4
1468'0
1479'2
-1'2
1480'4
03:41A
Nov 22
1461'0
1465'0
1449'6
1462'4
0'0
1462'4
03:41A
Jan 23
1465'2
1468'6
1454'2
1466'4
0'0
1466'4
03:41A
Mar 23
1459'4
1459'4
1445'6
1455'0
-2'4
1457'4
03:41A
May 23
1456'6
1456'6
1443'6
1455'2
0'2
1455'0
03:41A
Jul 23
1449'4
1449'4
1440'0
1449'0
-2'0
1451'0
03:39A
Aug 23
1405'2
24'6
1428'0s
03:39A
@KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 22
984'0
993'6
984'0
990'2
6'4
983'6
03:41A
Sep 22
990'0
1000'6
990'0
997'0
6'6
990'2
03:39A
Dec 22
1000'0
1010'2
1000'0
1008'2
8'6
999'4
03:39A
Mar 23
1007'0
1016'2
1007'0
1014'0
8'2
1005'6
03:39A
May 23
1000'0
1009'2
1000'0
1008'2
8'0
1000'2
03:39A
Jul 23
960'0
968'6
960'0
967'2
5'6
961'4
03:40A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 22
922'0
930'6
919'0
927'6
6'4
921'2
03:41A
Sep 22
936'0
946'6
933'2
942'0
6'0
936'0
03:41A
Dec 22
947'0
960'2
947'0
955'6
5'6
950'0
03:41A
Mar 23
958'6
967'6
955'2
965'2
6'4
958'6
03:41A
May 23
963'0
970'4
960'2
967'4
6'0
961'4
03:41A
Jul 23
945'0
950'4
941'0
948'0
5'0
943'0
03:41A
@MW - HARD RED SPRING WHEAT - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 22
1035'0
1043'6
1035'0
1043'0
8'2
1034'6
03:37A
Sep 22
1040'0
1050'2
1040'0
1046'2
5'4
1040'6
03:37A
Dec 22
1051'4
1059'0
1050'0
1056'4
8'2
1048'2
03:36A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 22
136.250
136.975
136.250
136.300
0.050
136.300s
06/28
Aug 22
133.275
134.150
132.600
132.675
- 0.750
132.725s
06/28
Oct 22
140.125
140.675
139.175
139.225
- 0.725
139.400s
06/28
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 22
109.875
110.550
109.425
110.050
- 0.250
109.925s
06/28
Aug 22
104.225
105.750
103.450
103.800
- 1.050
103.825s
06/28
Oct 22
90.900
91.675
89.850
90.050
-0.825
90.200s
06/28
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Quote of the Day
"We receive three educations: one from our parents, one from our schoolmaster, and one from the world. The third contradicts all that the first two teach us."
A cold front has slipped into the northern reaches of the country on Tuesday afternoon and will become stalled for Wednesday. » More DTN Weather Commentary
Posted at 12:04PM Tue Jun 28, 2022 CDT
This Day In History
June 29, 1428
Jacoba of Bavaria signs cease fire with Philip the Good
