|
|
|
|
 |
Quote Ticker |
|
|
- CORN (Jul 12) 635'4s 10'4
 - CORN (Sep 12) 546'4s 8'0
- CORN (Dec 12) 537'0s 8'6
- CORN (Mar 13) 546'4s 7'2
- CORN (May 13) 557'0s 9'6
- OATS (Jul 12) 340'0s 1'4
- OATS (Sep 12) 344'4s 1'4
- OATS (Dec 12) 350'0s 2'4
- OATS (Mar 13) 353'2s 2'6
- OATS (May 13) 353'2s 2'6
- SOYBEANS (Jul 12) 1405'0s -33'0
- SOYBEANS (Aug 12) 1381'0s -24'2
- SOYBEANS (Sep 12) 1327'0s -20'4
- SOYBEANS (Nov 12) 1288'0s -18'4
- SOYBEANS (Jan 13) 1286'0s -18'0
- SOYBEAN MEAL (Jul 12) 4179s - 101
- SOYBEAN MEAL (Aug 12) 4034s - 69
- SOYBEAN MEAL (Sep 12) 3864s - 50
- SOYBEAN MEAL (Oct 12) 3687s - 41
- SOYBEAN MEAL (Dec 12) 3654s - 36
- LIVE CATTLE (Jun 12) 119.525s 1.600
- LIVE CATTLE (Aug 12) 121.925s 1.875
- LIVE CATTLE (Oct 12) 126.300s 1.350
- LIVE CATTLE (Dec 12) 128.600s 1.150
- LIVE CATTLE (Feb 13) 130.025s 1.350
- LIVE CATTLE (Apr 13) 131.600s 0.700
- LEAN HOGS (Jun 12) 87.425s 0.000
- LEAN HOGS (Jul 12) 88.575s - 0.175
- LEAN HOGS (Aug 12) 88.900s - 0.600
- LEAN HOGS (Oct 12) 81.400s 0.050
- LEAN HOGS (Dec 12) 79.175s 0.250
- LEAN HOGS (Feb 13) 80.900s 0.450
|
|
|
|
|
|
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Jul 12
|
622'6 |
638'4 |
619'4 |
635'4s |
10'4 |
|
|
|
|
Sep 12
|
537'2 |
551'6 |
532'4 |
546'4s |
8'0 |
|
|
|
|
Dec 12
|
527'2 |
542'4 |
522'0 |
537'0s |
8'6 |
|
|
|
|
Mar 13
|
535'0 |
552'2 |
533'4 |
546'4s |
7'2 |
|
|
|
|
May 13
|
543'6 |
560'0 |
541'6 |
557'0s |
9'6 |
|
|
|
|
|
@O - OATS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Jul 12
|
338'4 |
341'0 |
335'0 |
340'0s |
1'4 |
|
|
|
|
Sep 12
|
343'4 |
344'4 |
343'4 |
344'4s |
1'4 |
|
|
|
|
Dec 12
|
345'6 |
350'0 |
345'2 |
350'0s |
2'4 |
|
|
|
|
Mar 13
|
350'0 |
350'0 |
350'0 |
353'2s |
2'6 |
|
|
|
|
May 13
|
|
|
|
353'2s |
2'6 |
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Jul 12
|
1435'0 |
1438'6 |
1405'0 |
1405'0s |
-33'0 |
|
|
|
|
Aug 12
|
1400'6 |
1409'6 |
1379'4 |
1381'0s |
-24'2 |
|
|
|
|
Sep 12
|
1345'2 |
1355'0 |
1326'4 |
1327'0s |
-20'4 |
|
|
|
|
Nov 12
|
1304'0 |
1317'4 |
1288'2 |
1288'0s |
-18'4 |
|
|
|
|
Jan 13
|
1302'0 |
1314'2 |
1286'6 |
1286'0s |
-18'0 |
|
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Jul 12
|
4278 |
4308 |
4170 |
4179s |
- 101 |
|
|
|
|
Aug 12
|
4094 |
4147 |
4032 |
4034s |
- 69 |
|
|
|
|
Sep 12
|
3914 |
3972 |
3861 |
3864s |
- 50 |
|
|
|
|
Oct 12
|
3727 |
3784 |
3689 |
3687s |
- 41 |
|
|
|
|
Dec 12
|
3697 |
3752 |
3651 |
3654s |
- 36 |
|
|
|
|
|
LC - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Jun 12
|
118.475 |
119.600 |
118.200 |
119.525s |
1.600 |
05/18 |
|
|
|
Aug 12
|
120.400 |
121.950 |
120.250 |
121.925s |
1.875 |
05/18 |
|
|
|
Oct 12
|
125.250 |
126.625 |
125.250 |
126.300s |
1.350 |
05/18 |
|
|
|
Dec 12
|
127.700 |
129.000 |
127.700 |
128.600s |
1.150 |
05/18 |
|
|
|
Feb 13
|
129.250 |
130.250 |
129.250 |
130.025s |
1.350 |
05/18 |
|
|
|
Apr 13
|
130.900 |
132.050 |
130.800 |
131.600s |
0.700 |
05/18 |
|
|
|
|
LH - LEAN HOGS - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Jun 12
|
87.150 |
87.600 |
86.750 |
87.425s |
0.000 |
05/18 |
|
|
|
Jul 12
|
88.100 |
88.600 |
87.750 |
88.575s |
- 0.175 |
05/18 |
|
|
|
Aug 12
|
88.700 |
89.250 |
88.600 |
88.900s |
- 0.600 |
05/18 |
|
|
|
Oct 12
|
81.000 |
81.750 |
80.925 |
81.400s |
0.050 |
05/18 |
|
|
|
Dec 12
|
78.550 |
79.350 |
78.400 |
79.175s |
0.250 |
05/18 |
|
|
|
Feb 13
|
80.850 |
80.950 |
80.100 |
80.900s |
0.450 |
05/18 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Radar |
|
|
Cumberland, IA
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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.
|
|
|
|
|
|
Quote of the Day |
|
|
| |
"If thine enemy offend thee, give his child a drum." |
|
|
|
|
|
|
|
|
