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 Dec 2018    
  Chart Jan 2019    
  Chart Mar 19    
  Chart Apr 19    
  Chart Jun 2019    
  Chart Jul 19    
  Chart O/N 2019    
 Soybeans Chart Dec 18    
  Chart Jan 2019    
  Chart Mar 19    
  Chart Apr 19    
  Chart June 2019    
  Chart July 19    
  Chart Oct 2019    
Price as of 12/10/18 06:50AM CST.
Click to view more Cashbids

Quote Ticker
  • CORN (Dec 18) 373'6 -0'2 12/10/18   6:33 AM CST
  • CORN (Mar 19) 384'2 -1'2 12/10/18   6:38 AM CST
  • CORN (May 19) 391'6 -1'0 12/10/18   6:37 AM CST
  • CORN (Jul 19) 398'0 -1'2 12/10/18   5:31 AM CST
  • CORN (Sep 19) 398'2 -1'0 12/10/18   6:34 AM CST
  • OATS (Dec 18) 279'0 -2'4 12/7/18   1:15 PM CST
  • OATS (Mar 19) 283'6 -4'2 12/10/18   6:17 AM CST
  • OATS (May 19) 288'2 -3'0 12/7/18   1:15 PM CST
  • OATS (Jul 19) 289'2 -2'6 12/7/18   1:15 PM CST
  • OATS (Sep 19) 276'4 -4'4 12/7/18   1:15 PM CST
  • SOYBEANS (Jan 19) 913'0 -3'6 12/10/18   6:39 AM CST
  • SOYBEANS (Mar 19) 925'4 -3'4 12/10/18   6:39 AM CST
  • SOYBEANS (May 19) 938'0 -3'6 12/10/18   6:39 AM CST
  • SOYBEANS (Jul 19) 949'4 -3'6 12/10/18   6:39 AM CST
  • SOYBEANS (Aug 19) 953'4 -3'4 12/10/18   6:36 AM CST
  • SOYBEANS (Sep 19) 952'2 -5'2 12/10/18   4:43 AM CST
  • SOYBEAN MEAL (Dec 18) 3093 - 9 12/7/18   1:16 PM CST
  • SOYBEAN MEAL (Jan 19) 3108 - 4 12/10/18   6:38 AM CST
  • SOYBEAN MEAL (Mar 19) 3147 12/10/18   6:36 AM CST
  • SOYBEAN MEAL (May 19) 3180 - 1 12/10/18   6:35 AM CST
  • SOYBEAN MEAL (Jul 19) 3215 - 1 12/10/18   6:03 AM CST
  • LIVE CATTLE (Dec 18) 117.925 - 0.050 12/7/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 121.500 - 0.275 12/7/18   1:04 PM CST
  • LIVE CATTLE (Apr 19) 123.650 0.150 12/7/18   1:04 PM CST
  • LIVE CATTLE (Jun 19) 114.950 0.525 12/7/18   1:04 PM CST
  • LIVE CATTLE (Aug 19) 112.175 0.175 12/7/18   1:04 PM CST
  • LIVE CATTLE (Oct 19) 113.650 0.100 12/7/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 54.225 -0.275 12/7/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 67.800 0.975 12/7/18   1:04 PM CST
  • LEAN HOGS (Apr 19) 72.175 1.050 12/7/18   1:04 PM CST
  • LEAN HOGS (May 19) 76.700 0.525 12/7/18   1:00 PM CST
  • LEAN HOGS (Jun 19) 83.775 0.375 12/7/18   1:04 PM CST
  • LEAN HOGS (Jul 19) 84.200 0.375 12/7/18   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 374'2 374'2 372'6 373'6 -0'2 374'0 06:33A Chart for @C8Z Options for @C8Z
Mar 19 384'4 385'0 383'4 384'2 -1'2 385'4 06:39A Chart for @C9H Options for @C9H
May 19 391'6 392'4 391'0 391'6 -1'0 392'6 06:39A Chart for @C9K Options for @C9K
Jul 19 398'2 398'6 397'2 398'0 -1'2 399'2 06:39A Chart for @C9N Options for @C9N
Sep 19 399'0 399'0 397'6 398'2 -1'0 399'2 06:39A Chart for @C9U Options for @C9U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 18 279'0 -2'4 281'4s 06:17A Chart for @O8Z Options for @O8Z
Mar 19 287'6 290'2 283'6 283'6 -4'2 288'0 06:18A Chart for @O9H Options for @O9H
May 19 293'0 293'0 288'2 288'2 -3'0 289'4s 06:18A Chart for @O9K Options for @O9K
Jul 19 289'2 -2'6 283'2s 06:39A Chart for @O9N Options for @O9N
Sep 19 276'4 -4'4 270'4s 06:39A Chart for @O9U Options for @O9U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 19 912'0 913'6 909'2 912'6 -4'0 916'6 06:39A Chart for @S9F Options for @S9F
Mar 19 925'0 926'0 921'6 925'4 -3'4 929'0 06:39A Chart for @S9H Options for @S9H
May 19 937'0 938'6 934'4 938'0 -3'6 941'6 06:39A Chart for @S9K Options for @S9K
Jul 19 949'0 950'0 946'0 949'4 -3'6 953'2 06:39A Chart for @S9N Options for @S9N
Aug 19 953'6 953'6 951'0 953'4 -3'4 957'0 06:39A Chart for @S9Q Options for @S9Q
Sep 19 954'2 954'2 951'4 952'2 -5'2 957'4 06:39A Chart for @S9U Options for @S9U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 18 3100 3110 3083 3093 - 9 3091s 06:39A Chart for @SM8Z Options for @SM8Z
Jan 19 3108 3114 3101 3108 - 4 3112 06:39A Chart for @SM9F Options for @SM9F
Mar 19 3149 3150 3138 3147 3147 06:39A Chart for @SM9H Options for @SM9H
May 19 3180 3183 3173 3180 - 1 3181 06:39A Chart for @SM9K Options for @SM9K
Jul 19 3213 3217 3208 3215 - 1 3216 06:39A Chart for @SM9N Options for @SM9N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 18 117.950 118.275 117.350 117.925 - 0.050 117.900s 12/07 Chart for @LE8Z Options for @LE8Z
Feb 19 121.800 122.000 120.600 121.500 - 0.275 121.525s 12/07 Chart for @LE9G Options for @LE9G
Apr 19 123.425 123.850 122.575 123.650 0.150 123.625s 06:16A Chart for @LE9J Options for @LE9J
Jun 19 114.500 115.275 113.775 114.950 0.525 115.100s 06:01A Chart for @LE9M Options for @LE9M
Aug 19 112.000 112.375 111.325 112.175 0.175 112.225s 12/07 Chart for @LE9Q Options for @LE9Q
Oct 19 113.525 113.850 112.800 113.650 0.100 113.625s 12/07 Chart for @LE9V Options for @LE9V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 18 54.925 55.200 54.125 54.225 -0.275 54.250s 06:00A Chart for @HE8Z Options for @HE8Z
Feb 19 67.575 67.950 66.075 67.800 0.975 67.875s 06:00A Chart for @HE9G Options for @HE9G
Apr 19 72.000 72.400 70.650 72.175 1.050 72.325s 06:00A Chart for @HE9J Options for @HE9J
May 19 77.125 77.200 75.900 76.700 0.525 76.875s 12/07 Chart for @HE9K Options for @HE9K
Jun 19 84.225 84.375 82.900 83.775 0.375 84.000s 06:00A Chart for @HE9M Options for @HE9M
Jul 19 84.725 84.800 83.350 84.200 0.375 84.500s 12/07 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
Strong exports in Wheat and corn helped pull corn higher today. Optimism of Chinese soybean business lifted bean prices. Oil was higher of OPEC procutions cuts and helped grain markets also. Any news on China trade will dictate markets next week.

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


"Three grand essentials to happiness in this life are something to do, something to love, and something to hope for."

~ Joseph Addison,  (1672-1719), English essayist


Headline News
Top House Dems Talk Impeachment 12/10 06:15
EU Court Rules UK Can Dump Brexit 12/10 06:22
Four Candidates for New Chief of Staff 12/10 06:11
GOP Senator Wants More Info on UN Pick 12/10 06:18
Countries Set to OK UN Migration Accord12/10 06:21
Jury to Recommend Sentence for Fields 12/10 06:14
Dozens Detained in Raid on China Church12/10 06:17
Asia Markets Lower on Monday 12/10 05:58


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