Announcements
Check out the 2018 Fall Newsletter today! 
Have a safe harvest!


Local Cash Bids
21st Century Coop Delivery Cash   Basis    
 Corn Chart Nov 2018    
  Chart Dec 2018    
  Chart Jan 2019    
  Chart Mar 19    
  Chart Apr 19    
  Chart Jun 2019    
  Chart Jul 19    
  Chart O/N 2019    
 Soybeans Chart Nov 2018    
  Chart Dec 18    
  Chart Jan 2019    
  Chart Mar 19    
  Chart Apr 19    
  Chart June 2019    
  Chart July 19    
  Chart Oct 2019    
Price as of 11/20/18 01:16PM CST.
Click to view more Cashbids

Quote Ticker
  • CORN (Dec 18) 362'0 -0'2 11/20/18   1:05 PM CST
  • CORN (Mar 19) 372'6 -0'4 11/20/18   1:05 PM CST
  • CORN (May 19) 380'4 -0'4 11/20/18   1:05 PM CST
  • CORN (Jul 19) 387'2 -0'4 11/20/18   1:05 PM CST
  • CORN (Sep 19) 390'4 -0'2 11/20/18   1:04 PM CST
  • OATS (Dec 18) 304'0 -0'4 11/20/18   1:03 PM CST
  • OATS (Mar 19) 303'0 0'6 11/20/18   12:59 PM CST
  • OATS (May 19) 297'4 1'0 11/19/18   1:15 PM CST
  • OATS (Jul 19) 300'0 -6'4 11/19/18   1:15 PM CST
  • OATS (Sep 19) 272'0 -6'6 11/19/18   1:15 PM CST
  • SOYBEANS (Jan 19) 882'2 8'4 11/20/18   1:05 PM CST
  • SOYBEANS (Mar 19) 896'0 8'4 11/20/18   1:05 PM CST
  • SOYBEANS (May 19) 909'2 8'4 11/20/18   1:05 PM CST
  • SOYBEANS (Jul 19) 921'6 8'6 11/20/18   1:05 PM CST
  • SOYBEANS (Aug 19) 926'6 9'0 11/20/18   1:04 PM CST
  • SOYBEANS (Sep 19) 928'4 10'4 11/20/18   11:18 AM CST
  • SOYBEAN MEAL (Dec 18) 3078 23 11/20/18   1:05 PM CST
  • SOYBEAN MEAL (Jan 19) 3099 24 11/20/18   1:05 PM CST
  • SOYBEAN MEAL (Mar 19) 3127 28 11/20/18   1:04 PM CST
  • SOYBEAN MEAL (May 19) 3156 28 11/20/18   1:05 PM CST
  • SOYBEAN MEAL (Jul 19) 3189 32 11/20/18   1:03 PM CST
  • LIVE CATTLE (Dec 18) 115.825 - 0.450 11/20/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 119.825 - 0.275 11/20/18   1:04 PM CST
  • LIVE CATTLE (Apr 19) 121.600 - 0.275 11/20/18   1:04 PM CST
  • LIVE CATTLE (Jun 19) 114.025 0.050 11/20/18   1:04 PM CST
  • LIVE CATTLE (Aug 19) 112.200 0.175 11/20/18   1:04 PM CST
  • LIVE CATTLE (Oct 19) 113.575 0.200 11/20/18   1:03 PM CST
  • LEAN HOGS (Dec 18) 58.925 -2.050 11/20/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 66.950 -1.900 11/20/18   1:04 PM CST
  • LEAN HOGS (Apr 19) 71.550 -1.325 11/20/18   1:04 PM CST
  • LEAN HOGS (May 19) 76.775 -0.975 11/20/18   1:00 PM CST
  • LEAN HOGS (Jun 19) 84.875 -0.100 11/20/18   1:04 PM CST
  • LEAN HOGS (Jul 19) 85.350 -0.075 11/20/18   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 362'6 363'4 361'2 362'2 0'0 362'2 01:06P Chart for @C8Z Options for @C8Z
Mar 19 373'4 374'4 372'0 373'0 -0'2 373'2 01:06P Chart for @C9H Options for @C9H
May 19 381'0 382'0 379'6 380'4 -0'4 381'0 01:06P Chart for @C9K Options for @C9K
Jul 19 387'6 388'6 386'4 387'4 -0'2 387'6 01:06P Chart for @C9N Options for @C9N
Sep 19 391'0 391'4 389'6 390'4 -0'2 390'6 01:06P Chart for @C9U Options for @C9U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 18 304'4 307'0 300'0 304'0 -0'4 304'4 01:03P Chart for @O8Z Options for @O8Z
Mar 19 302'6 306'2 299'2 303'0 0'6 302'2 01:03P Chart for @O9H Options for @O9H
May 19 297'0 311'6 293'2 297'4 1'0 297'0s 01:03P Chart for @O9K Options for @O9K
Jul 19 295'0 300'0 295'0 300'0 -6'4 285'6s 01:03P Chart for @O9N Options for @O9N
Sep 19 285'0 289'0 272'0 272'0 -6'6 276'2s 01:03P Chart for @O9U Options for @O9U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 19 874'2 885'6 870'4 882'4 8'6 873'6 01:06P Chart for @S9F Options for @S9F
Mar 19 888'0 899'2 884'4 896'0 8'4 887'4 01:06P Chart for @S9H Options for @S9H
May 19 901'0 912'4 897'6 909'2 8'4 900'6 01:06P Chart for @S9K Options for @S9K
Jul 19 913'6 924'6 910'2 921'6 8'6 913'0 01:06P Chart for @S9N Options for @S9N
Aug 19 918'4 928'6 915'2 926'6 9'0 917'6 01:06P Chart for @S9Q Options for @S9Q
Sep 19 917'2 929'0 916'2 928'4 10'4 918'0 01:06P Chart for @S9U Options for @S9U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 18 3054 3097 3048 3078 23 3055 01:06P Chart for @SM8Z Options for @SM8Z
Jan 19 3075 3119 3068 3099 24 3075 01:06P Chart for @SM9F Options for @SM9F
Mar 19 3105 3143 3093 3126 27 3099 01:06P Chart for @SM9H Options for @SM9H
May 19 3128 3171 3121 3156 28 3128 01:05P Chart for @SM9K Options for @SM9K
Jul 19 3157 3198 3151 3189 32 3157 01:05P Chart for @SM9N Options for @SM9N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 18 116.275 116.325 115.375 115.825 - 0.450 115.700s 01:05P Chart for @LE8Z Options for @LE8Z
Feb 19 120.100 120.150 119.125 119.825 - 0.275 119.725s 01:05P Chart for @LE9G Options for @LE9G
Apr 19 121.875 122.000 121.100 121.600 - 0.275 121.575s 01:05P Chart for @LE9J Options for @LE9J
Jun 19 113.950 114.050 113.350 114.025 0.050 114.025s 01:05P Chart for @LE9M Options for @LE9M
Aug 19 112.000 112.250 111.500 112.200 0.175 112.200s 01:05P Chart for @LE9Q Options for @LE9Q
Oct 19 113.400 113.600 112.925 113.575 0.200 113.575s 01:05P Chart for @LE9V Options for @LE9V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 18 60.825 61.025 58.800 58.925 -2.050 58.975s 01:05P Chart for @HE8Z Options for @HE8Z
Feb 19 69.000 69.500 66.875 66.950 -1.900 67.125s 01:05P Chart for @HE9G Options for @HE9G
Apr 19 72.800 73.425 71.525 71.550 -1.325 71.675s 01:05P Chart for @HE9J Options for @HE9J
May 19 77.700 77.900 76.650 76.775 -0.975 76.775s 01:05P Chart for @HE9K Options for @HE9K
Jun 19 84.750 85.025 84.175 84.875 -0.100 84.950s 01:05P Chart for @HE9M Options for @HE9M
Jul 19 85.425 85.675 84.875 85.350 -0.075 85.450s 01:05P 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
We started out the short holiday week with sharply lower soybeans and weaker corn. Basis for both commodities continues to show strength but with weaker ethanol margins and soybean crush margins basis improvement may hit a wall and processors may cut production.

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


"The brain is a wonderful organ. It starts working the moment you get up in the morning, and does not stop until you get into the office."

~ Robert Frost


Headline News
Trump Pondering 3-5 Cabinet Changes 11/19 06:13
UK PM on Collision Course Over Brexit 11/19 06:20
Trump Won't Listen to Khashoggi Tape 11/19 06:09
Abrams Seen as Voting-Rights Advocate 11/19 06:16
Tijuana Protesters Shout at Migrants 11/19 06:19
Yemeni Rebels to Halt Rocket Fire 11/19 06:12
Vietnam, Russia Aim to Triple Trade 11/19 06:15
Global Stocks Sink Tuesday 11/20 05:51


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