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 08/19/18 08:34PM CDT.
Click to view more Cashbids

Quote Ticker
  • CORN (Sep 18) 365'0 0'6 8/19/18   8:22 PM CST
  • CORN (Dec 18) 379'4 0'6 8/19/18   8:22 PM CST
  • CORN (Mar 19) 391'2 0'4 8/19/18   8:18 PM CST
  • CORN (May 19) 398'6 1'0 8/19/18   8:15 PM CST
  • CORN (Jul 19) 404'4 1'0 8/19/18   8:15 PM CST
  • OATS (Sep 18) 260'0 1'2 8/19/18   7:21 PM CST
  • OATS (Dec 18) 267'0 0'0 8/19/18   8:23 PM CST
  • OATS (Mar 19) 273'0 3'4 8/17/18   1:15 PM CST
  • OATS (May 19) 274'4 3'4 8/17/18   1:15 PM CST
  • OATS (Jul 19) 283'6 3'4 8/17/18   1:15 PM CST
  • SOYBEANS (Sep 18) 893'2 11'6 8/19/18   8:20 PM CST
  • SOYBEANS (Nov 18) 904'4 11'6 8/19/18   8:23 PM CST
  • SOYBEANS (Jan 19) 917'4 12'4 8/19/18   8:14 PM CST
  • SOYBEANS (Mar 19) 927'0 11'4 8/19/18   8:23 PM CST
  • SOYBEANS (May 19) 938'0 12'0 8/19/18   8:12 PM CST
  • SOYBEANS (Jul 19) 946'6 12'0 8/19/18   8:14 PM CST
  • SOYBEAN MEAL (Sep 18) 3317 16 8/19/18   8:21 PM CST
  • SOYBEAN MEAL (Oct 18) 3327 20 8/19/18   8:16 PM CST
  • SOYBEAN MEAL (Dec 18) 3342 18 8/19/18   8:23 PM CST
  • SOYBEAN MEAL (Jan 19) 3337 17 8/19/18   8:23 PM CST
  • SOYBEAN MEAL (Mar 19) 3311 20 8/19/18   8:23 PM CST
  • LIVE CATTLE (Aug 18) 109.575 1.100 8/17/18   1:04 PM CST
  • LIVE CATTLE (Oct 18) 111.250 1.600 8/17/18   1:04 PM CST
  • LIVE CATTLE (Dec 18) 115.000 1.425 8/17/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 118.250 1.150 8/17/18   1:04 PM CST
  • LIVE CATTLE (Apr 19) 118.975 0.800 8/17/18   1:04 PM CST
  • LIVE CATTLE (Jun 19) 112.975 0.750 8/17/18   1:04 PM CST
  • LEAN HOGS (Oct 18) 58.700 3.125 8/17/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 55.325 2.825 8/17/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 61.600 2.300 8/17/18   1:04 PM CST
  • LEAN HOGS (Apr 19) 67.325 1.700 8/17/18   1:04 PM CST
  • LEAN HOGS (May 19) 73.625 1.125 8/17/18   1:03 PM CST
  • LEAN HOGS (Jun 19) 78.650 1.300 8/17/18   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 18 365'2 366'0 362'6 365'0 0'6 364'2 08:23P Chart for @C8U Options for @C8U
Dec 18 379'4 380'4 377'2 379'4 0'6 378'6 08:23P Chart for @C8Z Options for @C8Z
Mar 19 391'2 392'2 389'2 391'2 0'4 390'6 08:23P Chart for @C9H Options for @C9H
May 19 398'0 399'0 396'2 398'6 1'0 397'6 08:23P Chart for @C9K Options for @C9K
Jul 19 403'2 404'6 402'2 404'4 1'0 403'4 08:23P Chart for @C9N Options for @C9N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Sep 18 260'0 260'0 260'0 260'0 1'2 258'6 08:23P Chart for @O8U Options for @O8U
Dec 18 268'0 268'2 267'0 267'0 0'0 267'0 08:23P Chart for @O8Z Options for @O8Z
Mar 19 270'0 273'0 270'0 273'0 3'4 272'2s 08:23P Chart for @O9H Options for @O9H
May 19 274'4 3'4 274'4s 08:23P Chart for @O9K Options for @O9K
Jul 19 283'6 3'4 276'4s 08:23P Chart for @O9N Options for @O9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 18 889'6 896'0 883'2 893'2 11'6 881'4 08:24P Chart for @S8U Options for @S8U
Nov 18 900'2 907'0 893'4 904'4 11'6 892'6 08:23P Chart for @S8X Options for @S8X
Jan 19 913'2 919'0 906'0 917'4 12'4 905'0 08:24P Chart for @S9F Options for @S9F
Mar 19 922'6 928'4 917'0 927'0 11'4 915'4 08:23P Chart for @S9H Options for @S9H
May 19 936'0 939'0 927'6 938'0 12'0 926'0 08:24P Chart for @S9K Options for @S9K
Jul 19 941'6 947'6 936'6 946'6 12'0 934'6 08:24P Chart for @S9N Options for @S9N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Sep 18 3325 3336 3301 3317 16 3301 08:24P Chart for @SM8U Options for @SM8U
Oct 18 3335 3337 3308 3327 20 3307 08:24P Chart for @SM8V Options for @SM8V
Dec 18 3349 3354 3324 3342 18 3324 08:24P Chart for @SM8Z Options for @SM8Z
Jan 19 3347 3347 3319 3337 17 3320 08:24P Chart for @SM9F Options for @SM9F
Mar 19 3304 3319 3294 3311 20 3291 08:23P Chart for @SM9H Options for @SM9H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 108.375 109.750 107.975 109.575 1.100 109.425s 08/17 Chart for @LE8Q Options for @LE8Q
Oct 18 109.150 111.475 109.075 111.250 1.600 110.875s 08/17 Chart for @LE8V Options for @LE8V
Dec 18 113.175 115.000 113.050 115.000 1.425 114.625s 08/17 Chart for @LE8Z Options for @LE8Z
Feb 19 116.800 118.250 116.625 118.250 1.150 118.025s 08/17 Chart for @LE9G Options for @LE9G
Apr 19 117.975 119.000 117.700 118.975 0.800 118.875s 08/17 Chart for @LE9J Options for @LE9J
Jun 19 111.975 113.000 111.775 112.975 0.750 112.850s 08/17 Chart for @LE9M Options for @LE9M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 18 56.375 58.850 55.700 58.700 3.125 58.600s 08/17 Chart for @HE8V Options for @HE8V
Dec 18 53.150 55.450 52.600 55.325 2.825 55.275s 08/17 Chart for @HE8Z Options for @HE8Z
Feb 19 59.700 61.750 59.125 61.600 2.300 61.650s 08/17 Chart for @HE9G Options for @HE9G
Apr 19 65.950 67.475 65.350 67.325 1.700 67.400s 08/17 Chart for @HE9J Options for @HE9J
May 19 72.500 73.675 72.500 73.625 1.125 73.500s 08/17 Chart for @HE9K Options for @HE9K
Jun 19 77.500 78.700 76.850 78.650 1.300 78.600s 08/17 Chart for @HE9M Options for @HE9M
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


"Everyone has the will to win. Champions have the will to prepare"

~ Roy Williams, University of North Carolina Basketball Coach



Headline News
Another Trial Looms for Manafort 08/19 11:11
Admin: Conserving Oil Not Imperative 08/19 11:18
Women Win Primaries in Record Numbers 08/19 11:07
Brennan Considers Legal Action 08/19 11:14
Opposing Protesters Face Off in Seattle08/19 11:17
Afghan Pres. Calls for Eid Cease-Fire 08/19 11:10
Israel Closing Gaza Crossing 08/19 11:13
Stocks Rise Late Friday 08/17 15:48

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