CORN
Last Previous Change High Low Open Close
Dec '18 375'0 374'2 0'6 376'4 372'6 373'6 375'0
Mar '19 384'6 384'0 0'6 386'0 381'2 383'2 384'6
May '19 392'2 391'2 1'0 393'2 388'6 390'4 392'2
Jul '19 398'6 397'6 1'0 399'2 395'0 397'0 398'6
Sep '19 400'0 398'4 1'4 399'6 396'2 397'4 400'0
Dec '19 404'0 402'2 1'6 404'0 400'4 401'2 404'0
Mar '20 412'6 411'0 1'6 412'6 409'6 410'0 412'6
May '20 417'6 416'4 1'2 417'6 415'4 416'4 417'6
Jul '20 422'4 420'6 1'6 422'0 419'4 421'0 422'4
SOYBEANS
Last Previous Change High Low Open Close
Jan '19 915'0 909'6 5'2 917'2 906'0 907'6 915'0
Mar '19 928'2 922'6 5'4 930'2 919'0 921'0 928'2
May '19 941'0 935'4 5'4 942'6 931'6 933'4 941'0
Jul '19 952'6 947'2 5'4 954'2 943'4 945'2 952'6
Aug '19 956'6 951'2 5'4 958'4 948'6 950'4 956'6
Sep '19 957'0 952'0 5'0 958'0 951'2 955'4 957'0
Nov '19 961'6 957'0 4'6 963'2 952'6 953'6 961'6
Jan '20 970'2 965'6 4'4 971'2 962'6 963'2 970'2
Mar '20 977'4 973'4 4'0 978'0 973'4 973'4 977'4
WHEAT
Last Previous Change High Low Open Close
Dec '18 509'6 514'6 -5'0 511'0 511'0 511'0 509'6
Mar '19 521'0 525'2 -4'2 529'0 517'4 525'0 521'0
May '19 528'4 531'4 -3'0 534'6 524'2 531'2 528'4
Jul '19 536'0 537'2 -1'2 540'2 531'2 536'6 536'0
Sep '19 545'0 545'6 -0'6 548'0 540'0 544'0 545'0
Dec '19 557'4 558'4 -1'0 560'6 553'6 556'2 557'4
Mar '20 567'6 568'4 -0'6 570'2 566'0 566'0 567'6
May '20 574'0 574'4 -0'4 572'6 570'0 570'0 574'0
Jul '20 571'4 572'0 -0'4 572'2 569'0 572'2 571'4
LIVE CATTLE
Last Previous Change High Low Open Close
Dec '18 118.375 117.575 0.800 118.775 117.075 117.425 118.375
Feb '19 122.150 121.200 0.950 122.500 120.475 121.075 122.150
Apr '19 124.525 123.600 0.925 124.700 122.950 123.450 124.525
Jun '19 116.100 115.200 0.900 116.225 114.550 115.050 116.100
Aug '19 113.200 112.400 0.800 113.375 111.900 112.325 113.200
Oct '19 114.725 113.950 0.775 114.825 113.400 113.875 114.725
Dec '19 116.450 115.775 0.675 116.575 115.225 115.225 116.450
Feb '20 117.550 117.000 0.550 117.625 116.700 116.700 117.550
Apr '20 118.375 117.775 0.600 118.375 117.800 117.800 118.375
LEAN HOGS
Last Previous Change High Low Open Close
Dec '18 54.450 54.725 -0.275 55.000 54.275 55.000 54.450
Feb '19 65.200 66.825 -1.625 66.650 64.975 66.500 65.200
Apr '19 71.450 72.075 -0.625 72.150 70.825 71.800 71.450
May '19 76.400 76.750 -0.350 76.650 76.125 76.275 76.400
Jun '19 83.525 83.450 0.075 83.600 82.925 83.450 83.525
Jul '19 84.300 84.150 0.150 84.425 83.600 84.100 84.300
Aug '19 84.450 84.150 0.300 84.550 83.425 84.100 84.450
Oct '19 69.300 68.875 0.425 69.325 68.575 68.875 69.300
Dec '19 63.325 62.875 0.450 63.400 62.700 63.000 63.325
ETHANOL
Last Previous Change High Low Open Close
Jan '19 1.234 1.221 0.013 1.240 1.220 1.225 1.234
Feb '19 1.271 1.258 0.013 1.275 1.255 1.255 1.271
Mar '19 1.300 1.290 0.010 1.304 1.288 1.294 1.300
Apr '19 1.322 1.312 0.010 1.322
May '19 1.337 1.327 0.010 1.337
Jun '19 1.371 1.361 0.010 1.371
Jul '19 1.393 1.383 0.010 1.393
Aug '19 1.393 1.383 0.010 1.393
Sep '19 1.393 1.383 0.010 1.393
DTN Click here for info on Exchange delays.
1
// define variables and initialize with empty values
 
PREMIER GRAIN in LEESBURG, OH
Commodity Delivery Cash Date
Corn Dec 3.44 Dec 11 18
Soybeans Dec 8.74 Dec 11 18
 
VISTA GRAIN in LEESBURG, OH
Commodity Delivery Cash Date
Corn Dec 3.54 Dec 11 18
Soybeans Dec 8.69 Dec 11 18
Wheat, SRW Dec 4.86 Dec 11 18
 
WINCHESTER AG SERVICE INC in WINCHESTER, OH
Commodity Delivery Cash Date
Corn Dec 3.39 Dec 11 18
Soybeans Dec 8.45 Dec 11 18
 
WINCHESTER AG SERVICE INC- GEORGETOWN in CHERRY FORK, OH
Commodity Delivery Cash Date
Corn Dec 3.29 Dec 11 18
Soybeans Dec 8.45 Dec 11 18
 
PREMIER GRAIN in WILMINGTON, OH
Commodity Delivery Cash Date
Corn Dec 3.49 Dec 11 18
Soybeans Dec 8.76 Dec 11 18
Powered By DTN
1