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 July 2018    
  Chart Aug 18    
  Chart N/C 2018    
  Chart Jan 2019    
  Chart Jun 2019    
  Chart O/N 2019    
 Soybeans Chart July 2018    
  Chart Aug 18    
  Chart N/C 2018    
  Chart Jan 2019    
  Chart June 2019    
  Chart Oct 2019    
Price as of 07/22/18 03:12AM CDT.
Click to view more Cashbids

Quote Ticker
  • CORN (Sep 18) 354'4 4'0 7/20/18   1:19 PM CST
  • CORN (Dec 18) 368'4 4'0 7/20/18   1:19 PM CST
  • CORN (Mar 19) 379'4 3'4 7/20/18   1:19 PM CST
  • CORN (May 19) 385'6 3'4 7/20/18   1:19 PM CST
  • CORN (Jul 19) 391'4 3'2 7/20/18   1:19 PM CST
  • OATS (Sep 18) 233'0 1'2 7/20/18   1:18 PM CST
  • OATS (Dec 18) 239'0 1'2 7/20/18   1:19 PM CST
  • OATS (Mar 19) 239'0 1'6 7/20/18   1:15 PM CST
  • OATS (May 19) 244'4 1'6 7/20/18   1:15 PM CST
  • OATS (Jul 19) 249'4 1'6 7/20/18   1:15 PM CST
  • SOYBEANS (Aug 18) 850'2 3'6 7/20/18   1:19 PM CST
  • SOYBEANS (Sep 18) 856'0 3'2 7/20/18   1:19 PM CST
  • SOYBEANS (Nov 18) 866'0 3'2 7/20/18   1:19 PM CST
  • SOYBEANS (Jan 19) 875'2 3'2 7/20/18   1:19 PM CST
  • SOYBEANS (Mar 19) 884'2 3'0 7/20/18   1:19 PM CST
  • SOYBEANS (May 19) 894'4 3'0 7/20/18   1:19 PM CST
  • SOYBEAN MEAL (Aug 18) 3269 - 19 7/20/18   1:19 PM CST
  • SOYBEAN MEAL (Sep 18) 3254 - 18 7/20/18   1:19 PM CST
  • SOYBEAN MEAL (Oct 18) 3246 - 17 7/20/18   1:19 PM CST
  • SOYBEAN MEAL (Dec 18) 3244 - 15 7/20/18   1:19 PM CST
  • SOYBEAN MEAL (Jan 19) 3227 - 14 7/20/18   1:19 PM CST
  • LIVE CATTLE (Aug 18) 109.125 0.025 7/20/18   1:04 PM CST
  • LIVE CATTLE (Oct 18) 110.425 - 0.400 7/20/18   1:04 PM CST
  • LIVE CATTLE (Dec 18) 114.350 - 0.225 7/20/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 118.075 - 0.300 7/20/18   1:04 PM CST
  • LIVE CATTLE (Apr 19) 119.225 - 0.125 7/20/18   1:04 PM CST
  • LIVE CATTLE (Jun 19) 112.600 0.200 7/20/18   1:04 PM CST
  • LEAN HOGS (Aug 18) 66.450 -0.800 7/20/18   1:04 PM CST
  • LEAN HOGS (Oct 18) 51.150 -0.950 7/20/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 45.900 -0.950 7/20/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 53.050 -1.275 7/20/18   1:04 PM CST
  • LEAN HOGS (Apr 19) 58.900 -1.275 7/20/18   1:03 PM CST
  • LEAN HOGS (May 19) 65.650 -1.100 7/20/18   1:00 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 18 351'2 355'6 349'6 354'4 4'0 355'2s 07/20 Chart for @C8U Options for @C8U
Dec 18 365'2 369'6 363'6 368'4 4'0 369'0s 07/20 Chart for @C8Z Options for @C8Z
Mar 19 376'4 380'4 374'6 379'4 3'4 380'0s 07/20 Chart for @C9H Options for @C9H
May 19 382'6 386'6 381'2 385'6 3'4 386'2s 07/20 Chart for @C9K Options for @C9K
Jul 19 388'0 392'4 387'2 391'4 3'2 392'0s 07/20 Chart for @C9N Options for @C9N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Sep 18 232'0 233'4 227'4 233'0 1'2 233'2s 07/20 Chart for @O8U Options for @O8U
Dec 18 237'2 239'2 233'4 239'0 1'2 238'4s 07/20 Chart for @O8Z Options for @O8Z
Mar 19 241'2 241'4 239'0 239'0 1'6 242'6s 07/20 Chart for @O9H Options for @O9H
May 19 244'4 1'6 244'4s 07/20 Chart for @O9K Options for @O9K
Jul 19 249'4 1'6 249'4s 07/20 Chart for @O9N Options for @O9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 18 846'0 853'2 841'2 850'2 3'6 849'6s 07/20 Chart for @S8Q Options for @S8Q
Sep 18 852'2 859'0 847'2 856'0 3'2 855'2s 07/20 Chart for @S8U Options for @S8U
Nov 18 861'4 868'6 856'4 866'0 3'2 864'6s 07/20 Chart for @S8X Options for @S8X
Jan 19 873'0 878'6 866'6 875'2 3'2 875'0s 07/20 Chart for @S9F Options for @S9F
Mar 19 881'4 887'6 876'0 884'2 3'0 883'6s 07/20 Chart for @S9H Options for @S9H
May 19 890'6 896'2 885'2 894'4 3'0 893'0s 07/20 Chart for @S9K Options for @S9K
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Aug 18 3288 3315 3261 3269 - 19 3269s 07/20 Chart for @SM8Q Options for @SM8Q
Sep 18 3274 3299 3249 3254 - 18 3256s 07/20 Chart for @SM8U Options for @SM8U
Oct 18 3266 3293 3242 3246 - 17 3249s 07/20 Chart for @SM8V Options for @SM8V
Dec 18 3260 3289 3236 3244 - 15 3246s 07/20 Chart for @SM8Z Options for @SM8Z
Jan 19 3243 3269 3217 3227 - 14 3227s 07/20 Chart for @SM9F Options for @SM9F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 108.925 109.350 108.275 109.125 0.025 108.925s 07/20 Chart for @LE8Q Options for @LE8Q
Oct 18 110.525 111.075 109.775 110.425 - 0.400 110.250s 07/20 Chart for @LE8V Options for @LE8V
Dec 18 114.250 114.700 113.875 114.350 - 0.225 114.200s 07/20 Chart for @LE8Z Options for @LE8Z
Feb 19 118.100 118.350 117.650 118.075 - 0.300 118.050s 07/20 Chart for @LE9G Options for @LE9G
Apr 19 119.050 119.225 118.525 119.225 - 0.125 119.175s 07/20 Chart for @LE9J Options for @LE9J
Jun 19 112.125 112.675 111.775 112.600 0.200 112.525s 07/20 Chart for @LE9M Options for @LE9M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 18 66.600 67.050 65.650 66.450 -0.800 66.450s 07/20 Chart for @HE8Q Options for @HE8Q
Oct 18 51.650 52.000 50.725 51.150 -0.950 51.275s 07/20 Chart for @HE8V Options for @HE8V
Dec 18 46.575 46.725 45.675 45.900 -0.950 45.925s 07/20 Chart for @HE8Z Options for @HE8Z
Feb 19 54.025 54.225 52.825 53.050 -1.275 53.175s 07/20 Chart for @HE9G Options for @HE9G
Apr 19 60.000 60.050 58.525 58.900 -1.275 59.025s 07/20 Chart for @HE9J Options for @HE9J
May 19 66.050 66.050 65.325 65.650 -1.100 65.650s 07/20 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


"Forgive your enemies, but never forget their names."

~ John F. Kennedy



Headline News
Trump Lawyer Taped Conversation 07/21 09:17
CIA:China Waging 'Quiet Cold War' on US07/21 09:24
WH Rejects Putin Referendum Idea 07/21 09:13
Kavanaugh Paper Trail Creating Problems07/21 09:20
US Presses China, Russia on Sanctions 07/21 09:23
Southwest Syria Sees New Evacuations 07/21 09:16
Parks Aim to Increase Accessibility 07/21 09:19
Stocks Finish Friday Slightly Lower 07/20 15:55

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