Announcements
Call Kristi at 712-774-5412 to schedule an appointment for a propane regulator check.


Local Cash Bids
21st Century Coop Delivery Cash   Basis    
 Corn Chart Aug 18    
  Chart Sep18    
  Chart N/C 2018    
  Chart Jan 2019    
  Chart Jun 2019    
  Chart O/N 2019    
 Soybeans Chart Aug 18    
  Chart N/C 2018    
  Chart Jan 2019    
  Chart June 2019    
  Chart Oct 2019    
Price as of 08/15/18 04:14AM CDT.
Click to view more Cashbids

Quote Ticker
  • CORN (Sep 18) 360'2 -2'0 8/15/18   4:03 AM CST
  • CORN (Dec 18) 374'2 -2'2 8/15/18   4:03 AM CST
  • CORN (Mar 19) 386'2 -1'6 8/15/18   3:58 AM CST
  • CORN (May 19) 393'0 -1'6 8/15/18   3:58 AM CST
  • CORN (Jul 19) 398'4 -2'0 8/15/18   4:03 AM CST
  • OATS (Sep 18) 259'2 -1'0 8/15/18   3:09 AM CST
  • OATS (Dec 18) 266'2 -2'2 8/15/18   3:46 AM CST
  • OATS (Mar 19) 272'0 1'0 8/14/18   1:15 PM CST
  • OATS (May 19) 273'4 0'2 8/14/18   1:15 PM CST
  • OATS (Jul 19) 283'6 0'0 8/14/18   1:15 PM CST
  • SOYBEANS (Sep 18) 864'6 -3'4 8/15/18   4:00 AM CST
  • SOYBEANS (Nov 18) 875'6 -4'0 8/15/18   4:02 AM CST
  • SOYBEANS (Jan 19) 888'0 -3'6 8/15/18   3:59 AM CST
  • SOYBEANS (Mar 19) 898'0 -4'0 8/15/18   3:48 AM CST
  • SOYBEANS (May 19) 908'6 -3'6 8/15/18   3:57 AM CST
  • SOYBEANS (Jul 19) 918'2 -3'0 8/15/18   3:34 AM CST
  • SOYBEAN MEAL (Sep 18) 3339 - 19 8/15/18   3:59 AM CST
  • SOYBEAN MEAL (Oct 18) 3348 - 18 8/15/18   4:00 AM CST
  • SOYBEAN MEAL (Dec 18) 3361 - 17 8/15/18   4:02 AM CST
  • SOYBEAN MEAL (Jan 19) 3337 - 17 8/15/18   3:59 AM CST
  • SOYBEAN MEAL (Mar 19) 3297 - 22 8/15/18   4:00 AM CST
  • LIVE CATTLE (Aug 18) 108.025 0.775 8/14/18   1:04 PM CST
  • LIVE CATTLE (Oct 18) 108.825 0.575 8/14/18   1:04 PM CST
  • LIVE CATTLE (Dec 18) 112.625 0.425 8/14/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 116.225 0.400 8/14/18   1:04 PM CST
  • LIVE CATTLE (Apr 19) 117.350 0.075 8/14/18   1:04 PM CST
  • LIVE CATTLE (Jun 19) 111.300 0.075 8/14/18   1:04 PM CST
  • LEAN HOGS (Aug 18) 55.050 -0.525 8/14/18   12:00 PM CST
  • LEAN HOGS (Oct 18) 51.950 0.200 8/14/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 48.700 0.075 8/14/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 55.325 0.575 8/14/18   1:04 PM CST
  • LEAN HOGS (Apr 19) 61.975 0.700 8/14/18   1:04 PM CST
  • LEAN HOGS (May 19) 69.025 0.050 8/14/18   1:01 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 18 362'2 362'6 360'0 360'2 -2'0 362'2 04:03A Chart for @C8U Options for @C8U
Dec 18 376'4 377'2 374'2 374'2 -2'2 376'4 04:03A Chart for @C8Z Options for @C8Z
Mar 19 388'0 388'6 386'0 386'2 -1'6 388'0 04:03A Chart for @C9H Options for @C9H
May 19 394'6 395'4 393'0 393'0 -1'6 394'6 04:03A Chart for @C9K Options for @C9K
Jul 19 400'0 401'2 398'4 398'4 -2'0 400'4 04:03A Chart for @C9N Options for @C9N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Sep 18 259'0 261'0 259'0 259'2 -1'0 260'2 03:09A Chart for @O8U Options for @O8U
Dec 18 269'0 269'0 266'0 266'2 -2'2 268'4 03:46A Chart for @O8Z Options for @O8Z
Mar 19 272'0 272'0 272'0 272'0 1'0 272'0s 03:46A Chart for @O9H Options for @O9H
May 19 273'4 0'2 273'4s 03:46A Chart for @O9K Options for @O9K
Jul 19 283'6 0'0 275'4s 03:46A Chart for @O9N Options for @O9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 18 867'6 872'4 862'0 864'6 -3'4 868'2 04:03A Chart for @S8U Options for @S8U
Nov 18 879'0 884'0 873'2 875'6 -4'0 879'6 04:03A Chart for @S8X Options for @S8X
Jan 19 890'6 895'6 885'2 888'0 -3'6 891'6 04:03A Chart for @S9F Options for @S9F
Mar 19 901'2 905'6 895'4 898'0 -4'0 902'0 04:03A Chart for @S9H Options for @S9H
May 19 912'2 916'4 906'2 908'6 -3'6 912'4 04:03A Chart for @S9K Options for @S9K
Jul 19 920'6 923'6 915'0 918'2 -3'0 921'2 04:03A Chart for @S9N Options for @S9N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Sep 18 3358 3371 3337 3339 - 19 3358 04:03A Chart for @SM8U Options for @SM8U
Oct 18 3367 3380 3345 3348 - 18 3366 04:03A Chart for @SM8V Options for @SM8V
Dec 18 3378 3394 3356 3362 - 16 3378 04:04A Chart for @SM8Z Options for @SM8Z
Jan 19 3358 3368 3331 3337 - 17 3354 04:04A Chart for @SM9F Options for @SM9F
Mar 19 3319 3332 3295 3297 - 22 3319 04:04A Chart for @SM9H Options for @SM9H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 107.200 108.075 107.075 108.025 0.775 107.975s 08/14 Chart for @LE8Q Options for @LE8Q
Oct 18 108.050 108.850 107.900 108.825 0.575 108.725s 08/14 Chart for @LE8V Options for @LE8V
Dec 18 112.000 112.675 111.725 112.625 0.425 112.425s 08/14 Chart for @LE8Z Options for @LE8Z
Feb 19 115.700 116.275 115.425 116.225 0.400 116.150s 08/14 Chart for @LE9G Options for @LE9G
Apr 19 117.000 117.525 116.775 117.350 0.075 117.325s 08/14 Chart for @LE9J Options for @LE9J
Jun 19 111.100 111.500 110.700 111.300 0.075 111.325s 08/14 Chart for @LE9M Options for @LE9M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 18 55.325 55.450 54.950 55.050 -0.525 55.000s 08/14 Chart for @HE8Q Options for @HE8Q
Oct 18 51.650 52.925 51.500 51.950 0.200 51.850s 08/14 Chart for @HE8V Options for @HE8V
Dec 18 48.625 49.525 48.450 48.700 0.075 48.650s 08/14 Chart for @HE8Z Options for @HE8Z
Feb 19 55.000 55.725 54.800 55.325 0.575 55.225s 08/14 Chart for @HE9G Options for @HE9G
Apr 19 61.550 62.250 61.550 61.975 0.700 61.875s 08/14 Chart for @HE9J Options for @HE9J
May 19 69.500 69.500 69.025 69.025 0.050 69.050s 08/14 Chart for @HE9K Options for @HE9K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Local Radar
Cumberland, IA
Chg Zip Code: 
 
Radar
View complete Local Weather


Make us your homepage
 
Follow the steps below to make 21st Century Cooperative automatically appear when you launch your browser and when you click the Home button:
  • Open the Edit menu and choose Preferences.
  • Select the Navigator category.
  • Choose Home page under Navigator starts with.
  • In the Home page section, type
    http://www.21stcoop.com
    in the Location box.
  • Click the OK button.


DTN Text Messages
Log in
Username:
Password:
Click Here to request a username/password.

Quote of the Day


"I wonder who discovered we could get milk from cows, and what on EARTH did he think he was doing?"

~ Billy Connolly,  Scottish comedian, actor, musician.



Headline News
Trump, Omarosa Spar Over Racism 08/14 06:13
Taliban Overrun Afghan Base, Kill 17 08/14 06:20
Manafort Trial Turns to Defense 08/14 06:09
Erdogan Vows US Boycott Amid Talks 08/14 06:16
KS in Final Stage of Vote Counting 08/14 06:19
Crash at UK Parliament Terror Related 08/14 06:12
China Blasts US Military Bill 08/14 06:15
US Stocks Rally on Tuesday 08/14 16:20

 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN