Announcements

FOR AFTER HOUR CALLS REGARDING PROPANE

DIAL 712-774-2239

IN CASE OF A PROPANE EMERGENCY DIAL 911



Local Cash Bids
21st Century Coop Delivery Cash   Basis    
 Corn Chart May 19    
  Chart Jun 2019    
  Chart Jul 19    
  Chart Aug 19    
  Chart Sep 19    
  Chart O/N 2019    
  Chart Dec-19    
  Chart Jan 2020    
 Soybeans Chart May 19    
  Chart June 2019    
  Chart July 19    
  Chart Aug 19    
  Chart Sep 19    
  Chart Oct 2019    
  Chart Dec 19    
  Chart Jan 2020    
Price as of 05/25/19 05:52PM CDT.
Click to view more Cashbids

Quote Ticker
  • CORN (Jul 19) 404'6 14'4 5/24/19   1:19 PM CST
  • CORN (Sep 19) 413'0 14'0 5/24/19   1:19 PM CST
  • CORN (Dec 19) 420'0 11'6 5/24/19   1:19 PM CST
  • CORN (Mar 20) 429'2 10'0 5/24/19   1:19 PM CST
  • CORN (May 20) 432'6 8'6 5/24/19   1:19 PM CST
  • OATS (Jul 19) 309'0 4'0 5/24/19   1:17 PM CST
  • OATS (Sep 19) 284'4 -0'6 5/24/19   1:15 PM CST
  • OATS (Dec 19) 274'4 -0'6 5/24/19   1:15 PM CST
  • OATS (Mar 20) 282'0 -0'6 5/24/19   1:15 PM CST
  • OATS (May 20) 274'0 -0'6 5/24/19   1:15 PM CST
  • SOYBEANS (Jul 19) 829'2 8'2 5/24/19   1:19 PM CST
  • SOYBEANS (Aug 19) 836'2 8'2 5/24/19   1:19 PM CST
  • SOYBEANS (Sep 19) 843'0 8'2 5/24/19   1:19 PM CST
  • SOYBEANS (Nov 19) 855'4 8'0 5/24/19   1:19 PM CST
  • SOYBEANS (Jan 20) 867'2 8'0 5/24/19   1:19 PM CST
  • SOYBEANS (Mar 20) 875'2 6'4 5/24/19   1:19 PM CST
  • SOYBEAN MEAL (Jul 19) 3005 33 5/24/19   1:19 PM CST
  • SOYBEAN MEAL (Aug 19) 3017 30 5/24/19   1:19 PM CST
  • SOYBEAN MEAL (Sep 19) 3033 29 5/24/19   1:17 PM CST
  • SOYBEAN MEAL (Oct 19) 3051 28 5/24/19   1:16 PM CST
  • SOYBEAN MEAL (Dec 19) 3085 29 5/24/19   1:19 PM CST
  • LIVE CATTLE (Jun 19) 111.100 0.375 5/24/19   1:04 PM CST
  • LIVE CATTLE (Aug 19) 107.675 - 0.200 5/24/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 107.625 - 0.275 5/24/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 111.950 - 0.350 5/24/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 116.075 - 0.375 5/24/19   1:04 PM CST
  • LIVE CATTLE (Apr 20) 118.175 - 0.375 5/24/19   1:04 PM CST
  • LEAN HOGS (Jun 19) 86.425 -3.000 5/24/19   1:04 PM CST
  • LEAN HOGS (Jul 19) 87.950 -3.000 5/24/19   1:04 PM CST
  • LEAN HOGS (Aug 19) 89.300 -3.000 5/24/19   1:04 PM CST
  • LEAN HOGS (Oct 19) 81.375 -2.975 5/24/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 78.775 -2.975 5/24/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 82.000 -2.500 5/24/19   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 19 390'4 404'6 389'6 404'6 14'4 404'2s 05/24 Chart for @C9N Options for @C9N
Sep 19 399'2 413'0 398'2 413'0 14'0 412'4s 05/24 Chart for @C9U Options for @C9U
Dec 19 408'0 420'0 407'4 420'0 11'6 419'6s 05/24 Chart for @C9Z Options for @C9Z
Mar 20 419'2 429'6 418'6 429'2 10'0 429'2s 05/24 Chart for @C0H Options for @C0H
May 20 423'6 432'6 423'6 432'6 8'6 432'2s 05/24 Chart for @C0K Options for @C0K
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Jul 19 305'4 313'6 305'2 309'0 4'0 308'4s 05/24 Chart for @O9N Options for @O9N
Sep 19 286'0 288'2 284'0 284'4 -0'6 285'2s 05/24 Chart for @O9U Options for @O9U
Dec 19 275'6 278'0 270'6 274'4 -0'6 275'4s 05/24 Chart for @O9Z Options for @O9Z
Mar 20 282'0 -0'6 276'4s 05/24 Chart for @O0H Options for @O0H
May 20 274'0 -0'6 274'0s 05/24 Chart for @O0K Options for @O0K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 19 821'4 831'4 820'0 829'2 8'2 829'6s 05/24 Chart for @S9N Options for @S9N
Aug 19 828'0 838'2 827'0 836'2 8'2 836'4s 05/24 Chart for @S9Q Options for @S9Q
Sep 19 835'2 845'0 834'0 843'0 8'2 843'4s 05/24 Chart for @S9U Options for @S9U
Nov 19 847'4 858'0 846'4 855'4 8'0 856'2s 05/24 Chart for @S9X Options for @S9X
Jan 20 861'2 870'0 858'6 867'2 8'0 868'2s 05/24 Chart for @S0F Options for @S0F
Mar 20 869'6 878'6 868'4 875'2 6'4 876'0s 05/24 Chart for @S0H Options for @S0H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 19 2972 3014 2968 3005 33 3005s 05/24 Chart for @SM9N Options for @SM9N
Aug 19 2987 3026 2984 3017 30 3019s 05/24 Chart for @SM9Q Options for @SM9Q
Sep 19 3007 3045 3003 3033 29 3036s 05/24 Chart for @SM9U Options for @SM9U
Oct 19 3022 3060 3022 3051 28 3053s 05/24 Chart for @SM9V Options for @SM9V
Dec 19 3053 3090 3052 3085 29 3085s 05/24 Chart for @SM9Z Options for @SM9Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 19 110.925 111.300 110.600 111.100 0.375 111.175s 05/24 Chart for @LE9M Options for @LE9M
Aug 19 108.200 108.450 107.375 107.675 - 0.200 107.950s 05/24 Chart for @LE9Q Options for @LE9Q
Oct 19 108.200 108.525 107.350 107.625 - 0.275 107.775s 05/24 Chart for @LE9V Options for @LE9V
Dec 19 112.525 112.950 111.725 111.950 - 0.350 112.100s 05/24 Chart for @LE9Z Options for @LE9Z
Feb 20 116.650 117.025 115.875 116.075 - 0.375 116.225s 05/24 Chart for @LE0G Options for @LE0G
Apr 20 118.675 118.975 118.000 118.175 - 0.375 118.250s 05/24 Chart for @LE0J Options for @LE0J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 19 88.525 89.275 86.425 86.425 -3.000 86.425s 05/24 Chart for @HE9M Options for @HE9M
Jul 19 89.700 90.950 87.950 87.950 -3.000 87.950s 05/24 Chart for @HE9N Options for @HE9N
Aug 19 91.150 92.300 89.300 89.300 -3.000 89.300s 05/24 Chart for @HE9Q Options for @HE9Q
Oct 19 83.975 84.500 81.375 81.375 -2.975 81.400s 05/24 Chart for @HE9V Options for @HE9V
Dec 19 81.500 81.950 78.775 78.775 -2.975 78.800s 05/24 Chart for @HE9Z Options for @HE9Z
Feb 20 83.875 84.650 81.925 82.000 -2.500 82.025s 05/24 Chart for @HE0G Options for @HE0G
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 was sharply higher on heavy rains and continued wet forecasts. Any changes to the forecast over the holiday weekend will impact the markets on Tuesday. Funds are still short corn and continue to offset those positions. If wet weather continues I would expect the funds to go long corn and anticipate the market keeping in a weather premium until we get through a late pollination. Soybeans continue to follow the corn but not near as impressively.

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


"Life is what happens while you are making other plans."

~ John Lennon,  British singer, "The Beatles"


Headline News
Judge Blocks Border Wall Sections 05/25 10:59
US to Strengthen Forces to Counter Iran05/25 11:06
Trump Orders to AG Worry Critics 05/25 10:55
Trump Needles Japan Over Trade Issues 05/25 11:02
Bolton: NKorea Test Violated UN Rule 05/25 11:05
UK Race for PM Focused on Brexit 05/25 10:58
Bans May Hand Dems Political Weapon 05/25 11:01
S&P 500 Ends With Third Weekly Loss 05/24 16:12


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