Announcements
Check out the 2018 Fall Newsletter today! 
Have a safe harvest!


Local Cash Bids
21st Century Coop Delivery Cash   Basis    
 Corn Chart Nov 2018    
  Chart Dec 2018    
  Chart Jan 2019    
  Chart Mar 19    
  Chart Apr 19    
  Chart Jun 2019    
  Chart Jul 19    
  Chart O/N 2019    
 Soybeans Chart Nov 2018    
  Chart Dec 18    
  Chart Jan 2019    
  Chart Mar 19    
  Chart Apr 19    
  Chart June 2019    
  Chart July 19    
  Chart Oct 2019    
Price as of 11/15/18 08:30AM CST.
Click to view more Cashbids

Quote Ticker
  • CORN (Dec 18) 369'6 2'6 11/15/18   7:44 AM CST
  • CORN (Mar 19) 380'6 2'6 11/15/18   7:44 AM CST
  • CORN (May 19) 388'2 2'4 11/15/18   7:42 AM CST
  • CORN (Jul 19) 395'0 2'6 11/15/18   7:44 AM CST
  • CORN (Sep 19) 396'0 2'2 11/15/18   7:44 AM CST
  • OATS (Dec 18) 292'6 4'2 11/15/18   7:28 AM CST
  • OATS (Mar 19) 292'2 2'6 11/15/18   7:14 AM CST
  • OATS (May 19) 290'4 2'6 11/14/18   1:15 PM CST
  • OATS (Jul 19) 284'0 2'2 11/14/18   1:15 PM CST
  • OATS (Sep 19) 279'4 1'2 11/14/18   1:15 PM CST
  • SOYBEANS (Jan 19) 892'6 9'2 11/15/18   7:44 AM CST
  • SOYBEANS (Mar 19) 906'0 9'2 11/15/18   7:44 AM CST
  • SOYBEANS (May 19) 919'4 9'2 11/15/18   7:44 AM CST
  • SOYBEANS (Jul 19) 932'4 9'2 11/15/18   7:44 AM CST
  • SOYBEANS (Aug 19) 937'4 9'4 11/15/18   7:42 AM CST
  • SOYBEANS (Sep 19) 938'6 8'6 11/15/18   6:57 AM CST
  • SOYBEAN MEAL (Dec 18) 3080 23 11/15/18   7:44 AM CST
  • SOYBEAN MEAL (Jan 19) 3100 24 11/15/18   7:44 AM CST
  • SOYBEAN MEAL (Mar 19) 3126 24 11/15/18   7:41 AM CST
  • SOYBEAN MEAL (May 19) 3154 22 11/15/18   7:31 AM CST
  • SOYBEAN MEAL (Jul 19) 3184 22 11/15/18   7:42 AM CST
  • LIVE CATTLE (Dec 18) 114.375 - 0.775 11/14/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 118.350 - 0.150 11/14/18   1:04 PM CST
  • LIVE CATTLE (Apr 19) 120.350 - 0.050 11/14/18   1:04 PM CST
  • LIVE CATTLE (Jun 19) 113.275 11/14/18   1:04 PM CST
  • LIVE CATTLE (Aug 19) 111.775 - 0.400 11/14/18   1:04 PM CST
  • LIVE CATTLE (Oct 19) 113.375 - 0.475 11/14/18   1:03 PM CST
  • LEAN HOGS (Dec 18) 57.000 -0.300 11/14/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 62.525 0.175 11/14/18   1:04 PM CST
  • LEAN HOGS (Apr 19) 67.950 0.025 11/14/18   1:04 PM CST
  • LEAN HOGS (May 19) 73.825 -0.225 11/14/18   1:00 PM CST
  • LEAN HOGS (Jun 19) 82.200 -0.550 11/14/18   1:04 PM CST
  • LEAN HOGS (Jul 19) 83.700 -0.925 11/14/18   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 366'6 370'0 366'4 369'6 2'6 367'0 08:15A Chart for @C8Z Options for @C8Z
Mar 19 377'6 381'0 377'6 380'6 2'6 378'0 08:16A Chart for @C9H Options for @C9H
May 19 385'6 388'6 385'2 388'2 2'4 385'6 08:09A Chart for @C9K Options for @C9K
Jul 19 392'2 395'2 392'2 395'0 2'6 392'2 08:15A Chart for @C9N Options for @C9N
Sep 19 393'6 396'0 393'4 396'0 2'2 393'6 08:11A Chart for @C9U Options for @C9U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 18 290'0 293'0 286'4 292'6 4'2 288'4 07:45A Chart for @O8Z Options for @O8Z
Mar 19 290'0 293'0 290'0 292'2 2'6 289'4 08:17A Chart for @O9H Options for @O9H
May 19 288'6 292'4 288'6 290'4 2'6 290'2s 07:45A Chart for @O9K Options for @O9K
Jul 19 284'0 2'2 289'0s 07:44A Chart for @O9N Options for @O9N
Sep 19 279'4 279'4 279'4 279'4 1'2 282'2s 07:45A Chart for @O9U Options for @O9U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 19 884'2 897'4 883'6 892'6 9'2 883'4 08:18A Chart for @S9F Options for @S9F
Mar 19 896'6 910'6 896'6 906'0 9'2 896'6 08:18A Chart for @S9H Options for @S9H
May 19 910'0 923'4 910'0 919'4 9'2 910'2 08:18A Chart for @S9K Options for @S9K
Jul 19 923'4 937'0 923'4 932'4 9'2 923'2 08:15A Chart for @S9N Options for @S9N
Aug 19 929'6 940'2 929'6 937'4 9'4 928'0 08:00A Chart for @S9Q Options for @S9Q
Sep 19 934'4 942'0 934'4 938'6 8'6 930'0 07:45A Chart for @S9U Options for @S9U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 18 3058 3086 3057 3080 23 3057 08:15A Chart for @SM8Z Options for @SM8Z
Jan 19 3076 3106 3076 3100 24 3076 08:12A Chart for @SM9F Options for @SM9F
Mar 19 3101 3131 3101 3126 24 3102 08:12A Chart for @SM9H Options for @SM9H
May 19 3128 3158 3128 3154 22 3132 08:06A Chart for @SM9K Options for @SM9K
Jul 19 3155 3189 3155 3184 22 3162 08:05A Chart for @SM9N Options for @SM9N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 18 115.325 115.800 114.350 114.375 - 0.775 114.600s 08:18A Chart for @LE8Z Options for @LE8Z
Feb 19 118.625 119.500 118.325 118.350 - 0.150 118.600s 08:10A Chart for @LE9G Options for @LE9G
Apr 19 120.375 121.075 120.250 120.350 - 0.050 120.575s 07:50A Chart for @LE9J Options for @LE9J
Jun 19 113.275 114.000 113.225 113.275 113.475s 08:13A Chart for @LE9M Options for @LE9M
Aug 19 112.150 112.625 111.775 111.775 - 0.400 112.050s 08:07A Chart for @LE9Q Options for @LE9Q
Oct 19 113.975 114.125 113.325 113.375 - 0.475 113.500s 08:14A Chart for @LE9V Options for @LE9V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 18 56.750 58.200 56.750 57.000 -0.300 57.000s 08:16A Chart for @HE8Z Options for @HE8Z
Feb 19 61.825 62.725 61.650 62.525 0.175 62.350s 08:18A Chart for @HE9G Options for @HE9G
Apr 19 67.725 68.175 67.275 67.950 0.025 67.750s 08:12A Chart for @HE9J Options for @HE9J
May 19 73.900 73.975 73.650 73.825 -0.225 73.825s 11/14 Chart for @HE9K Options for @HE9K
Jun 19 82.200 82.600 81.750 82.200 -0.550 82.075s 08:15A Chart for @HE9M Options for @HE9M
Jul 19 84.000 84.250 83.225 83.700 -0.925 83.525s 07:54A Chart for @HE9N Options for @HE9N
My Custom Markets
Symbol Open High Low Last Change Close Time More

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


Lonnie's Grain Lingo
Corn and soybeans were a nickel lower on the day. Export inspections were on the high side of expectations but it didn't help the markets. We continue to weaken ethanol margins and now soy crush margins have weakened significantly. Oil markets continue to be a drag on the grains also.

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


"Most success springs from an obstacle or failure. I became a cartoonist largely because I failed in my goal of becoming a successful executive."

~ Scott Adams,  American Cartoonist


Headline News
Deadlines Looming in Florida Recounts 11/15 06:17
Brexit Deal in Peril as Ministers Quit 11/15 06:24
House GOP Elect McCarthy as Leader 11/15 06:13
Putin: Arms Control on Trump Agenda 11/15 06:20
Powell: Threats From Global Slowdown 11/15 06:23
Prosecutor:Death Penalty in Killing 11/15 06:16
56 Dead in N. Calif. Fire; 130 Missing 11/15 06:19
Global Stocks Higher Thursday 11/15 06:01


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