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 13
660'4
661'6
655'4
657'2
-4'6
662'0
09:33A
Sep 13
561'2
563'0
555'0
558'0
-5'4
563'4
09:33A
Dec 13
533'4
534'0
527'0
529'4
-5'2
534'6
09:33A
Mar 14
544'6
544'6
538'0
540'4
-5'0
545'4
09:33A
May 14
551'6
551'6
546'0
548'4
-4'6
553'2
09:33A
Jul 14
558'4
558'4
553'2
555'4
-5'0
560'4
09:33A
Sep 14
550'2
550'2
545'6
549'0
-2'6
551'6
09:31A
Dec 14
550'0
551'0
545'0
547'0
-6'0
553'0
09:33A
Mar 15
552'4
552'4
552'4
552'4
-6'4
559'0
09:25A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 13
1493'0
1505'6
1483'2
1497'2
-2'2
1499'4
09:33A
Aug 13
1409'6
1420'6
1405'2
1417'6
3'2
1414'4
09:33A
Sep 13
1298'0
1306'0
1295'2
1305'4
6'0
1299'4
09:33A
Nov 13
1239'6
1248'4
1239'2
1247'6
4'6
1243'0
09:33A
Jan 14
1246'0
1255'0
1245'4
1253'4
4'2
1249'2
09:33A
Mar 14
1250'4
1258'0
1250'4
1256'6
4'0
1252'6
09:33A
May 14
1252'0
1259'0
1252'0
1256'6
3'0
1253'6
09:33A
Jul 14
1264'2
1264'6
1259'4
1264'6
4'2
1260'4
09:33A
Aug 14
1253'4
1253'4
1253'4
1253'4
-3'0
1256'4
09:32A
@KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 13
755'0
757'2
746'2
749'4
-5'0
754'4
09:32A
Sep 13
761'2
764'2
752'4
756'0
-5'4
761'4
09:33A
Dec 13
778'4
780'0
768'2
771'2
-7'2
778'4
09:33A
Mar 14
789'6
793'2
781'0
782'2
-9'2
791'4
09:32A
May 14
790'0
790'0
786'2
786'2
-9'4
795'6
09:32A
Jul 14
790'6
794'2
784'2
788'2
-7'0
795'2
09:32A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 13
704'0
707'4
696'2
698'4
-4'6
703'2
09:33A
Sep 13
710'0
714'2
703'0
705'6
-4'0
709'6
09:33A
Dec 13
723'4
728'0
716'4
719'4
-3'4
723'0
09:33A
Mar 14
738'0
742'0
730'6
733'4
-4'0
737'4
09:33A
May 14
745'6
747'2
738'2
739'0
-5'2
744'2
09:33A
Jul 14
746'6
747'6
739'0
739'6
-7'0
746'6
09:33A
@MW - HARD RED SPRING WHEAT - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 13
812'2
815'6
806'2
807'2
-6'0
813'2
09:31A
Sep 13
805'0
807'0
799'6
800'4
-4'4
805'0
09:32A
Dec 13
812'2
813'2
806'0
806'2
-5'4
811'6
09:32A
LC - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 13
119.400
119.675
119.400
119.650
0.525
119.125
09:27A
Aug 13
118.150
118.550
118.150
118.475
0.275
118.200
09:31A
Oct 13
121.750
122.000
121.750
121.875
0.175
121.700
09:32A
Dec 13
123.950
123.800
123.675
123.675
Feb 14
125.100
125.000
125.000
125.025
LH - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 13
94.125
94.400
94.125
94.275
0.075
94.200
09:30A
Jul 13
92.850
93.100
92.800
93.100
0.075
93.025
09:28A
Aug 13
91.900
91.900
91.900
91.900
0.100
91.800
09:10A
Oct 13
82.050
82.400
82.050
82.200
0.100
82.100
09:21A
Dec 13
79.550
79.550
79.450
79.450
0.050
79.400
09:30A
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 13
15315.00
15318.00
15218.00
15235.00
- 54.00
15289.00
08:14A
Sep 13
14805.00
15220.00
Dec 13
15150.00
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Quote of the Day
"Dream as if you'll live forever. Live as if you'll die today."
Rain in the Canadian Prairies and the southwestern Plains Friday will slow field work. Areas of the Northern Plains and western Midwest will also see some rain. » More DTN Weather Commentary
Posted at 7:11AM Fri May 24, 2013 CDT
This Day In History
May 24, 1928
Record 12 future Hall of Famers take the field, as Yanks beat A's 9-7
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.
