Announcements
Check out the 2018 Fall Newsletter today!
Quote Ticker
CORN (Dec 18) 369'6 2'6 CORN (Mar 19) 380'6 2'6 CORN (May 19) 388'2 2'4 CORN (Jul 19) 395'0 2'6 CORN (Sep 19) 396'0 2'2 OATS (Dec 18) 292'6 4'2 OATS (Mar 19) 292'2 2'6 OATS (May 19) 290'4 2'6 OATS (Jul 19) 284'0 2'2 OATS (Sep 19) 279'4 1'2 SOYBEANS (Jan 19) 892'6 9'2 SOYBEANS (Mar 19) 906'0 9'2 SOYBEANS (May 19) 919'4 9'2 SOYBEANS (Jul 19) 932'4 9'2 SOYBEANS (Aug 19) 937'4 9'4 SOYBEANS (Sep 19) 938'6 8'6 SOYBEAN MEAL (Dec 18) 3080 23 SOYBEAN MEAL (Jan 19) 3100 24 SOYBEAN MEAL (Mar 19) 3126 24 SOYBEAN MEAL (May 19) 3154 22 SOYBEAN MEAL (Jul 19) 3184 22 LIVE CATTLE (Dec 18) 114.375 - 0.775 LIVE CATTLE (Feb 19) 118.350 - 0.150 LIVE CATTLE (Apr 19) 120.350 - 0.050 LIVE CATTLE (Jun 19) 113.275 LIVE CATTLE (Aug 19) 111.775 - 0.400 LIVE CATTLE (Oct 19) 113.375 - 0.475 LEAN HOGS (Dec 18) 57.000 -0.300 LEAN HOGS (Feb 19) 62.525 0.175 LEAN HOGS (Apr 19) 67.950 0.025 LEAN HOGS (May 19) 73.825 -0.225 LEAN HOGS (Jun 19) 82.200 -0.550 LEAN HOGS (Jul 19) 83.700 -0.925
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
Mar 19
377'6
381'0
377'6
380'6
2'6
378'0 08:16A
May 19
385'6
388'6
385'2
388'2
2'4
385'6 08:09A
Jul 19
392'2
395'2
392'2
395'0
2'6
392'2 08:15A
Sep 19
393'6
396'0
393'4
396'0
2'2
393'6 08:11A
@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
Mar 19
290'0
293'0
290'0
292'2
2'6
289'4 08:17A
May 19
288'6
292'4
288'6
290'4
2'6
290'2s 07:45A
Jul 19
284'0
2'2
289'0s 07:44A
Sep 19
279'4
279'4
279'4
279'4
1'2
282'2s 07:45A
@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
Mar 19
896'6
910'6
896'6
906'0
9'2
896'6 08:18A
May 19
910'0
923'4
910'0
919'4
9'2
910'2 08:18A
Jul 19
923'4
937'0
923'4
932'4
9'2
923'2 08:15A
Aug 19
929'6
940'2
929'6
937'4
9'4
928'0 08:00A
Sep 19
934'4
942'0
934'4
938'6
8'6
930'0 07:45A
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 18
3058
3086
3057
3080
23
3057 08:15A
Jan 19
3076
3106
3076
3100
24
3076 08:12A
Mar 19
3101
3131
3101
3126
24
3102 08:12A
May 19
3128
3158
3128
3154
22
3132 08:06A
Jul 19
3155
3189
3155
3184
22
3162 08:05A
@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
Feb 19
118.625
119.500
118.325
118.350
- 0.150
118.600s 08:10A
Apr 19
120.375
121.075
120.250
120.350
- 0.050
120.575s 07:50A
Jun 19
113.275
114.000
113.225
113.275
113.475s 08:13A
Aug 19
112.150
112.625
111.775
111.775
- 0.400
112.050s 08:07A
Oct 19
113.975
114.125
113.325
113.375
- 0.475
113.500s 08:14A
@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
Feb 19
61.825
62.725
61.650
62.525
0.175
62.350s 08:18A
Apr 19
67.725
68.175
67.275
67.950
0.025
67.750s 08:12A
May 19
73.900
73.975
73.650
73.825
-0.225
73.825s 11/14
Jun 19
82.200
82.600
81.750
82.200
-0.550
82.075s 08:15A
Jul 19
84.000
84.250
83.225
83.700
-0.925
83.525s 07:54A
My Custom Markets
Symbol Open High Low Last Change Close Time More
Local Radar
Cumberland, IA
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 Location box.
Click the OK button.
Quote of the Day
