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 (9:30 am to 1:15 pm).
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Time
More
Mar 10
359'0
360'4
352'4
355'6
-3'0
01:15P
May 10
369'0
370'6
362'4
365'6
-3'2
01:29P
Jul 10
380'0
381'4
373'4
377'2
-2'6
01:15P
Sep 10
388'6
390'2
382'6
385'6
-3'0
01:15P
Dec 10
396'6
399'2
391'4
394'6
-2'2
01:15P
Mar 11
407'0
409'2
402'4
406'0
-1'6
01:24P
May 11
412'4
415'0
408'6
411'6
-2'6
01:15P
Jul 11
418'6
420'4
414'6
416'4
-2'6
01:15P
Sep 11
413'2
413'2
413'0
413'0
-0'2
01:15P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Time
More
Mar 10
941'2
956'6
936'0
952'4
11'0
01:15P
May 10
946'0
964'2
941'6
958'4
11'0
01:24P
Jul 10
954'0
972'0
950'0
966'0
10'0
01:22P
Aug 10
953'0
968'0
948'0
963'4
10'4
01:15P
Sep 10
938'4
950'0
932'0
948'0
9'4
01:15P
Nov 10
925'0
938'0
919'2
934'4
7'0
01:15P
Jan 11
936'0
946'0
931'0
944'0
7'6
01:22P
Mar 11
943'0
951'2
936'0
950'0
6'4
01:15P
May 11
950'0
953'6
943'4
952'4
5'6
01:22P
@KW - WHEAT - KCBT
Month
Open
High
Low
Last
Change
Time
More
Mar 10
490'4
492'2
481'0
484'0s
-6'2
01:28P
May 10
498'2
501'2
489'6
491'0s
-6'4
01:28P
Jul 10
508'0
511'4
500'2
501'6s
-6'4
01:28P
Sep 10
520'0
523'0
512'2
513'2s
-6'6
01:28P
Dec 10
536'2
540'6
530'0
531'0s
-7'0
01:28P
Mar 11
554'0
554'0
547'0
548'2s
-7'0
01:28P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Time
More
Mar 10
478'0
478'0
468'6
471'0
-7'4
01:15P
May 10
488'6
492'0
478'0
481'6
-7'6
01:15P
Jul 10
501'2
504'4
491'0
494'2
-8'0
01:17P
Sep 10
517'2
520'0
507'2
511'0
-7'2
01:16P
Dec 10
545'2
547'0
534'2
537'6
-7'4
01:17P
Mar 11
568'0
570'6
559'2
561'0
-9'0
01:18P
@MW - WHEAT - SPRING - MGE
Month
Open
High
Low
Last
Change
Time
More
Mar 10
502'0s
-3'4
01:30P
May 10
510'6
515'0
504'0
506'0
-5'2
01:30P
Jul 10
522'0
526'2
515'0
517'2
-5'2
01:30P
LC - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Time
More
Apr 10
94.400
94.600
93.800
93.875s
- 0.525
01:12P
Jun 10
92.050
92.125
91.450
91.725s
- 0.600
01:12P
Aug 10
90.550
90.550
89.750
89.825s
- 0.925
01:12P
Oct 10
92.800
92.800
92.225
92.550s
- 0.600
01:12P
Dec 10
94.500
94.550
94.000
94.300s
- 0.625
01:12P
LH - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Time
More
Apr 10
72.300
73.000
72.250
72.550s
0.150
01:12P
May 10
77.550
78.100
77.000
78.050s
0.125
01:12P
Jun 10
80.100
81.000
79.975
80.650s
0.175
01:12P
Jul 10
80.200
80.900
80.050
80.750s
0.025
01:12P
Aug 10
79.950
80.500
79.750
80.450s
0.200
01:12P
@DJ - DOW JONES INDUSTRIAL AVG - CBOT
Month
Open
High
Low
Last
Change
Time
More
Mar 10
10554
10579
10548
10563
- 1
08:15A
Jun 10
10497
10514
10488
10490
- 12
08:15A
Sep 10
My Custom Markets
Symbol
Open
High
Low
Last
Change
Time
More
Quote of the Day
"I love the man that can smile in trouble, that can gather strength from distress, and grow brave by reflection. 'Tis the business of little minds to shrink, but he whose heart is firm, and whose conscience approves his conduct, will pursue his principles unto death."
Moderate to locally heavy snow is in store for the northwestern Plains Wednesday. We'll also see some freezing precipitation in the northeastern Plains, with rain over all but the southwestern Midwest. » More DTN Weather Commentary
Posted at 5:46AM Wed Mar 10, 2010 CST
This Day In History
March 10, 1535
Bishop Tomas de Berlanga discovers Galapagos Islands
Follow the steps below to add www.shickleygrain.com to your bookmarks.
Open the Communicator menu.
Choose Bookmarks.
Choose Add Bookmark.
Ag Business Directory
The DTN Ag Business Directory specializes in listing and locating agriculturally-related businesses, helping connect you with companies, products, services, and information specific to your needs.
