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
May 25
451'6
452'6
447'2
450'0
-1'2
450'0s
03:20P
Jul 25
459'0
460'4
455'0
458'2
-1'0
458'0s
03:10P
Sep 25
437'0
437'6
432'4
436'6
-0'6
436'2s
01:30P
Dec 25
444'6
445'2
440'6
444'0
-0'6
443'6s
02:38P
Mar 26
458'0
458'6
454'6
457'2
-1'0
457'0s
02:40P
May 26
466'0
466'2
462'6
465'0
-1'0
465'0s
01:30P
Jul 26
469'6
470'0
467'2
469'0
-0'6
469'0s
01:20P
Sep 26
450'2
450'2
448'2
450'0
-1'0
450'2s
01:20P
Dec 26
450'4
450'6
446'6
449'2
-1'0
449'2s
02:48P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
1001'0
1017'6
999'6
1015'6
15'6
1016'6s
03:10P
Jul 25
1015'0
1031'4
1013'6
1029'6
15'4
1030'4s
02:31P
Aug 25
1012'4
1028'0
1011'4
1026'4
14'4
1027'0s
01:20P
Sep 25
1001'4
1016'6
1001'0
1015'4
14'0
1015'6s
01:30P
Nov 25
1006'2
1021'2
1006'0
1020'0
13'6
1020'4s
03:13P
Jan 26
1019'4
1033'0
1018'4
1031'4
13'2
1032'4s
01:20P
Mar 26
1022'6
1036'2
1022'4
1034'0
11'4
1034'6s
03:09P
May 26
1030'0
1042'0
1029'4
1039'0
11'0
1040'4s
03:19P
Jul 26
1039'4
1048'4
1039'0
1045'6
9'6
1047'0s
03:19P
@KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
566'2
570'2
560'0
567'0
1'2
566'2s
01:30P
Jul 25
581'0
584'0
574'0
579'6
0'4
579'6s
02:30P
Sep 25
596'4
599'2
589'2
595'0
0'4
595'0s
01:20P
Dec 25
619'0
621'0
611'6
618'4
1'4
618'4s
01:30P
Mar 26
635'2
639'0
630'4
637'4
2'2
637'4s
01:20P
May 26
648'0
648'0
641'2
647'2
2'4
647'6s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
536'2
537'2
526'4
531'4
-3'2
532'0s
02:52P
Jul 25
551'6
552'6
542'6
547'2
-3'6
547'2s
01:20P
Sep 25
568'4
569'4
559'6
564'0
-3'6
564'2s
02:30P
Dec 25
592'0
593'0
584'0
588'6
-2'4
588'6s
01:30P
Mar 26
611'0
612'0
604'2
609'4
-1'0
609'2s
01:30P
May 26
621'6
622'0
616'2
620'6
-0'6
620'4s
01:20P
@MW - HARD RED SPRING WHEAT - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
585'4
592'2
584'0
590'4
3'2
588'4s
03:13P
Jul 25
601'4
607'6
600'0
605'2
2'2
603'2s
03:03P
Sep 25
616'0
621'4
613'6
618'6
0'6
616'4s
01:32P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 25
206.975
209.925
205.525
209.850
2.475
209.550s
02:30P
Jun 25
202.875
206.225
201.375
206.150
2.775
205.800s
01:05P
Aug 25
199.250
202.075
197.875
202.050
2.450
201.800s
02:47P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 25
86.800
87.125
86.225
86.825
-0.525
87.025s
01:05P
May 25
89.050
89.050
87.625
88.900
-0.675
88.850s
03:05P
Jun 25
95.875
96.300
94.200
96.225
-0.375
96.175s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Quote of the Day
"Opportunity is missed by most people because it is dressed in overalls and looks like work."
