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
354'0
362'0
353'4
356'0s
4'4
01:40P
May 10
365'2
373'2
365'2
367'4s
4'4
01:40P
Jul 10
375'4
383'0
375'2
377'4s
4'4
01:40P
Sep 10
382'4
389'2
382'4
384'4s
4'2
01:40P
Dec 10
389'0
396'0
389'0
391'0s
4'0
01:40P
Mar 11
400'4
407'6
400'4
403'0s
4'0
01:40P
May 11
414'0
414'0
409'4
410'0s
3'4
01:40P
Jul 11
419'2
419'4
415'0
415'4s
4'4
01:40P
Sep 11
411'4s
3'0
01:40P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Time
More
Mar 10
919'6
939'6
918'6
929'4s
16'0
01:40P
May 10
930'0
949'4
929'4
940'0s
15'6
01:40P
Jul 10
938'0
957'0
938'0
948'0s
15'2
01:40P
Aug 10
939'6
952'4
939'2
944'0s
15'2
01:40P
Sep 10
930'0
935'2
926'4
928'2s
14'0
01:40P
Nov 10
908'0
919'2
908'0
914'4s
11'0
01:40P
Jan 11
915'2
928'2
915'2
923'4s
10'6
01:40P
Mar 11
932'0
935'0
930'4
931'4s
10'6
01:40P
May 11
937'2
937'2
933'0
934'0s
11'4
01:40P
@KW - WHEAT - KCBT
Month
Open
High
Low
Last
Change
Time
More
Mar 10
489'6
497'6
488'0
495'4s
11'0
01:34P
May 10
499'2
509'2
499'2
507'4s
11'2
01:34P
Jul 10
512'6
520'0
511'0
518'2s
11'2
01:34P
Sep 10
525'2
531'2
525'2
530'2s
11'2
01:34P
Dec 10
542'0
548'6
540'0
547'6s
11'2
01:34P
Mar 11
558'6
566'2
558'6
565'2s
11'6
01:34P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Time
More
Mar 10
479'4
489'0
476'2
484'0s
10'6
01:40P
May 10
494'2
503'0
490'6
499'0s
11'0
01:40P
Jul 10
505'4
515'4
503'2
511'4s
11'0
01:40P
Sep 10
523'4
530'2
522'4
527'4s
10'6
01:40P
Dec 10
549'4
558'0
547'4
554'4s
9'6
01:40P
Mar 11
577'0
585'0
577'0
581'6s
9'2
01:40P
@MW - WHEAT - SPRING - MGE
Month
Open
High
Low
Last
Change
Time
More
Mar 10
507'4
514'0
505'0
511'6s
9'2
01:42P
May 10
517'0
525'4
517'0
523'2s
8'4
01:42P
Jul 10
528'6
536'4
528'6
534'4s
9'0
01:42P
LC - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Time
More
Feb 10
87.650
87.950
87.150
87.675s
0.250
01:15P
Apr 10
90.650
91.200
90.400
90.800s
0.400
01:15P
Jun 10
88.125
88.625
87.950
88.450s
0.350
01:15P
Aug 10
87.300
87.550
87.100
87.525s
0.175
01:15P
Oct 10
89.800
90.300
89.650
90.300s
0.450
01:15P
LH - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Time
More
Feb 10
67.000
67.800
66.800
67.575s
0.875
01:15P
Apr 10
67.300
69.050
67.150
68.775s
2.050
01:15P
May 10
72.500
74.750
72.500
74.700s
2.225
01:15P
Jun 10
75.800
77.650
75.750
77.600s
2.175
01:15P
Jul 10
74.850
77.250
74.850
77.200s
2.400
01:15P
@DJ - DOW JONES INDUSTRIAL AVG - CBOT
Month
Open
High
Low
Last
Change
Time
More
Mar 10
Jun 10
Sep 10
My Custom Markets
Symbol
Open
High
Low
Last
Change
Time
More
Quote of the Day
"Happiness is as a butterfly which, when pursued, is always beyond our grasp, but which if you will sit down quietly, may alight upon you."
Light snow will cover the Southern Plains through western and northern Midwest Monday. We may also see some freezing precipitation in the Southern Plains. » More DTN Weather Commentary
Posted at 5:36AM Mon Feb 8, 2010 CST
This Day In History
February 8, 1947
Jan van der Hoorn wins 8th Dutch 11-cities skating race (10:51)
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.
