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
Mar 25
474'0
482'6
474'0
482'2
7'6
474'4
09:40A
May 25
482'4
491'2
482'4
491'0
8'0
483'0
09:40A
Jul 25
485'4
493'2
485'4
492'6
6'6
486'0
09:40A
Sep 25
454'2
458'4
453'6
458'0
3'0
455'0
09:40A
Dec 25
451'4
455'6
451'4
455'4
2'6
452'6
09:40A
Mar 26
463'0
466'2
462'6
466'2
2'4
463'6
09:40A
May 26
470'0
472'2
469'6
472'2
2'2
470'0
09:40A
Jul 26
472'4
474'2
472'2
474'2
1'4
472'6
09:40A
Sep 26
456'0
456'6
454'0
456'4
1'4
455'0
09:40A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 25
1019'0
1032'2
1019'0
1032'0
13'0
1019'0
09:40A
May 25
1031'2
1042'6
1030'2
1042'2
10'6
1031'4
09:40A
Jul 25
1043'0
1053'0
1041'6
1052'6
10'0
1042'6
09:40A
Aug 25
1039'0
1046'4
1036'6
1045'4
7'2
1038'2
09:40A
Sep 25
1020'4
1026'0
1018'0
1025'2
5'2
1020'0
09:40A
Nov 25
1019'6
1025'4
1018'2
1024'6
4'0
1020'6
09:40A
Jan 26
1028'4
1034'0
1027'2
1032'4
3'2
1029'2
09:40A
Mar 26
1027'2
1033'6
1026'2
1030'4
2'0
1028'4
09:40A
May 26
1031'6
1038'2
1031'2
1034'0
1'0
1033'0
09:41A
@KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 25
549'0
551'4
545'4
551'2
3'0
548'2
09:40A
May 25
559'2
561'4
555'6
561'2
2'6
558'4
09:40A
Jul 25
568'4
570'4
565'0
570'0
2'4
567'4
09:40A
Sep 25
580'4
582'6
577'4
582'4
2'4
580'0
09:40A
Dec 25
597'0
599'6
594'4
599'0
2'0
597'0
09:40A
Mar 26
609'6
609'6
609'6
609'6
-1'2
611'0
09:40A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 25
537'4
541'0
533'2
540'0
2'4
537'4
09:40A
May 25
549'6
552'4
545'6
551'6
2'2
549'4
09:40A
Jul 25
559'6
562'4
555'6
561'2
1'6
559'4
09:40A
Sep 25
573'2
576'0
569'4
574'2
1'0
573'2
09:40A
Dec 25
593'2
595'6
589'2
594'0
1'2
592'6
09:40A
Mar 26
611'6
612'0
607'0
610'6
0'4
610'2
09:40A
@MW - HARD RED SPRING WHEAT - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 25
581'4
586'4
581'2
586'2
4'6
581'4
09:40A
May 25
592'0
596'4
591'2
596'0
4'4
591'4
09:40A
Jul 25
602'0
606'6
602'0
606'6
4'4
602'2
09:40A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 25
196.925
197.050
195.925
196.575
- 0.025
196.600
09:41A
Apr 25
197.875
197.975
196.900
197.550
- 0.125
197.675
09:41A
Jun 25
192.200
192.300
191.150
192.250
0.275
191.975
09:40A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 25
82.300
82.300
81.225
81.275
-1.025
82.300
09:41A
Apr 25
90.400
90.500
88.825
88.900
-1.650
90.550
09:41A
May 25
94.175
94.350
93.800
93.800
-1.500
95.300
09:41A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Quote of the Day
"Indeed, man wishes to be happy even when he so lives as to make happiness impossible."
~
Saint Augustine, (354-430), Christian church father, philosopher
Local Conditions
Shickley, NE
Chg Zip Code:
Temp:
29oF
Feels Like:
29oF
Humid:
88%
Dew Pt:
26oF
Barom:
29.54
Wind Dir:
SW
Cond:
N/A
Wind Spd:
3 mph
Sunrise:
7:50
Sunset:
5:31
As reported at Biegert Farms - Davenport, NE at 9:00 AM
