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 N/C 2018    
  Chart Dec 2108    
  Chart Jan 2019    
  Chart Mar 19    
  Chart Apr 19    
  Chart Jun 2019    
  Chart Jul 19    
  Chart O/N 2019    
 Soybeans Chart N/C 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 10/21/18 10:01PM CDT.
Click to view more Cashbids

Quote Ticker
  • CORN (Dec 18) 366'2 -0'6 10/21/18   9:47 PM CST
  • CORN (Mar 19) 379'0 -0'4 10/21/18   9:36 PM CST
  • CORN (May 19) 386'4 -0'4 10/21/18   8:58 PM CST
  • CORN (Jul 19) 392'0 -0'6 10/21/18   8:58 PM CST
  • CORN (Sep 19) 393'6 -0'6 10/21/18   9:19 PM CST
  • OATS (Dec 18) 292'6 -2'4 10/21/18   9:30 PM CST
  • OATS (Mar 19) 286'0 0'0 10/19/18   1:19 PM CST
  • OATS (May 19) 286'6 1'4 10/19/18   1:15 PM CST
  • OATS (Jul 19) 285'0 1'4 10/19/18   1:15 PM CST
  • OATS (Sep 19) 286'6 0'6 10/19/18   1:15 PM CST
  • SOYBEANS (Nov 18) 857'4 0'6 10/21/18   9:48 PM CST
  • SOYBEANS (Jan 19) 871'6 1'2 10/21/18   9:48 PM CST
  • SOYBEANS (Mar 19) 884'6 1'2 10/21/18   9:41 PM CST
  • SOYBEANS (May 19) 897'4 0'4 10/21/18   9:23 PM CST
  • SOYBEANS (Jul 19) 908'0 0'4 10/21/18   9:23 PM CST
  • SOYBEANS (Aug 19) 912'0 0'2 10/21/18   8:02 PM CST
  • SOYBEAN MEAL (Dec 18) 3132 1 10/21/18   9:44 PM CST
  • SOYBEAN MEAL (Jan 19) 3153 2 10/21/18   9:40 PM CST
  • SOYBEAN MEAL (Mar 19) 3145 - 1 10/21/18   9:40 PM CST
  • SOYBEAN MEAL (May 19) 3130 1 10/21/18   8:56 PM CST
  • SOYBEAN MEAL (Jul 19) 3133 - 1 10/21/18   8:10 PM CST
  • LIVE CATTLE (Oct 18) 112.225 - 0.825 10/19/18   1:04 PM CST
  • LIVE CATTLE (Dec 18) 116.875 - 0.400 10/19/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 121.325 - 0.225 10/19/18   1:04 PM CST
  • LIVE CATTLE (Apr 19) 122.250 - 0.200 10/19/18   1:04 PM CST
  • LIVE CATTLE (Jun 19) 114.625 - 0.425 10/19/18   1:04 PM CST
  • LIVE CATTLE (Aug 19) 112.525 - 0.525 10/19/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 51.625 -0.700 10/19/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 59.000 -1.200 10/19/18   1:04 PM CST
  • LEAN HOGS (Apr 19) 65.675 -1.275 10/19/18   1:04 PM CST
  • LEAN HOGS (May 19) 71.325 -0.825 10/19/18   1:01 PM CST
  • LEAN HOGS (Jun 19) 77.950 -0.700 10/19/18   1:04 PM CST
  • LEAN HOGS (Jul 19) 78.750 -0.775 10/19/18   1:03 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 365'4 366'6 365'4 366'2 -0'6 367'0 09:48P Chart for @C8Z Options for @C8Z
Mar 19 378'0 379'2 378'0 379'0 -0'4 379'4 09:48P Chart for @C9H Options for @C9H
May 19 385'6 386'4 385'4 386'4 -0'4 387'0 09:48P Chart for @C9K Options for @C9K
Jul 19 391'0 392'0 391'0 392'0 -0'6 392'6 09:48P Chart for @C9N Options for @C9N
Sep 19 392'6 393'6 392'6 393'6 -0'6 394'4 09:48P Chart for @C9U Options for @C9U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 18 295'0 295'4 292'6 292'6 -2'4 295'2 09:49P Chart for @O8Z Options for @O8Z
Mar 19 291'0 291'2 286'0 286'0 0'0 287'0s 09:49P Chart for @O9H Options for @O9H
May 19 290'0 290'4 286'6 286'6 1'4 287'6s 09:49P Chart for @O9K Options for @O9K
Jul 19 285'0 1'4 289'6s 09:30P Chart for @O9N Options for @O9N
Sep 19 286'6 0'6 286'6s 07:56P Chart for @O9U Options for @O9U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 18 855'6 858'6 855'4 857'4 0'6 856'6 09:49P Chart for @S8X Options for @S8X
Jan 19 869'2 872'6 869'2 871'6 1'2 870'4 09:49P Chart for @S9F Options for @S9F
Mar 19 882'2 885'4 882'2 884'6 1'2 883'4 09:49P Chart for @S9H Options for @S9H
May 19 895'6 899'0 895'4 897'4 0'4 897'0 09:49P Chart for @S9K Options for @S9K
Jul 19 906'2 908'6 906'2 908'0 0'4 907'4 09:49P Chart for @S9N Options for @S9N
Aug 19 911'4 912'0 911'4 912'0 0'2 911'6 09:49P Chart for @S9Q Options for @S9Q
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 18 3132 3138 3130 3132 1 3131 09:49P Chart for @SM8Z Options for @SM8Z
Jan 19 3151 3158 3150 3153 2 3151 09:49P Chart for @SM9F Options for @SM9F
Mar 19 3146 3149 3142 3145 - 1 3146 09:48P Chart for @SM9H Options for @SM9H
May 19 3129 3132 3126 3130 1 3129 09:48P Chart for @SM9K Options for @SM9K
Jul 19 3135 3137 3133 3133 - 1 3134 09:49P Chart for @SM9N Options for @SM9N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 18 113.250 113.300 112.100 112.225 - 0.825 112.250s 10/19 Chart for @LE8V Options for @LE8V
Dec 18 117.475 117.650 116.600 116.875 - 0.400 116.775s 10/19 Chart for @LE8Z Options for @LE8Z
Feb 19 121.500 121.800 120.825 121.325 - 0.225 121.150s 10/19 Chart for @LE9G Options for @LE9G
Apr 19 122.450 122.675 121.850 122.250 - 0.200 122.175s 10/19 Chart for @LE9J Options for @LE9J
Jun 19 114.950 115.050 114.250 114.625 - 0.425 114.525s 10/19 Chart for @LE9M Options for @LE9M
Aug 19 112.950 112.950 112.175 112.525 - 0.525 112.425s 10/19 Chart for @LE9Q Options for @LE9Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 18 52.900 53.950 51.500 51.625 -0.700 51.600s 10/19 Chart for @HE8Z Options for @HE8Z
Feb 19 60.775 61.300 58.925 59.000 -1.200 59.025s 10/19 Chart for @HE9G Options for @HE9G
Apr 19 67.450 67.750 65.625 65.675 -1.275 65.725s 10/19 Chart for @HE9J Options for @HE9J
May 19 72.750 72.975 71.325 71.325 -0.825 71.675s 10/19 Chart for @HE9K Options for @HE9K
Jun 19 79.025 79.500 77.825 77.950 -0.700 77.950s 10/19 Chart for @HE9M Options for @HE9M
Jul 19 79.675 80.300 78.675 78.750 -0.775 78.725s 10/19 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
Grains were weaker today with an open harvest window through late next week. Corn followed up bad news on the export front yesterday with continued weak ethanol margins creating questions for domestic corn demand. Soybeans started out the session with news of China cancelling some soybean exports from the US putting pressure on the soybean market.

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


"Be Prepared... the meaning of the motto is that a scout must prepare himself by previous thinking out and practicing how to act on any accident or emergency so that he is never taken by surprise."

~ Baden Powell,  (1857-1941), British army officer, founder of the Boy Scouts


Headline News
No Unified Backing on Trump Treaty Move10/21 10:37
Migrant Caravan Swells to 5,000 10/21 10:44
Battle for Power Looms in GOP 10/21 10:33
US Commander Confident in Afghan Forces10/21 10:40
US, Saudi Tensions Rise Over Killing 10/21 10:43
Russian Charged in Election Meddling 10/21 10:36
Harris:Midterms a Fight for the Best 10/21 10:39
US Stocks Wobble at End of Week 10/19 15:55


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