|
|
|
|
 |
Quote Ticker |
|
|
- CORN (Jul 18) 355'4 1'6
 - CORN (Sep 18) 365'0 1'6
- CORN (Dec 18) 377'2 1'6
- CORN (Mar 19) 386'6 1'6
- CORN (May 19) 393'2 1'6
- OATS (Jul 18) 236'0 1'0
- OATS (Sep 18) 235'2 -0'6
- OATS (Dec 18) 239'0 0'4
- OATS (Mar 19) 245'2 3'6
- OATS (May 19) 247'6 3'4
- SOYBEANS (Jul 18) 893'0 4'0
- SOYBEANS (Aug 18) 898'6 4'4
- SOYBEANS (Sep 18) 904'2 4'0
- SOYBEANS (Nov 18) 915'0 4'0
- SOYBEANS (Jan 19) 924'0 3'6
- SOYBEANS (Mar 19) 926'6 2'6
- SOYBEAN MEAL (Jul 18) 3368 23
- SOYBEAN MEAL (Aug 18) 3383 20
- SOYBEAN MEAL (Sep 18) 3404 23
- SOYBEAN MEAL (Oct 18) 3404 14
- SOYBEAN MEAL (Dec 18) 3416 13
- LIVE CATTLE (Jun 18) 108.625 0.225
- LIVE CATTLE (Aug 18) 106.450 1.250
- LIVE CATTLE (Oct 18) 108.775 0.925
- LIVE CATTLE (Dec 18) 112.400 0.750
- LIVE CATTLE (Feb 19) 115.200 0.600
- LIVE CATTLE (Apr 19) 116.775 0.675
- LEAN HOGS (Jul 18) 81.875 -1.850
- LEAN HOGS (Aug 18) 77.700 -1.700
- LEAN HOGS (Oct 18) 63.225 -1.750
- LEAN HOGS (Dec 18) 58.475 -0.850
- LEAN HOGS (Feb 19) 63.425 -0.425
- LEAN HOGS (Apr 19) 67.625 -0.375
|
|
|
|
|
|
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jul 18 |
354'0 |
357'0 |
352'6 |
355'4 |
1'6 |
353'6 |
02:33A |
|
|
|
Sep 18 |
363'4 |
366'6 |
362'2 |
365'0 |
1'6 |
363'2 |
02:33A |
|
|
|
Dec 18 |
375'4 |
378'4 |
374'2 |
377'2 |
1'6 |
375'4 |
02:33A |
|
|
|
Mar 19 |
385'2 |
388'0 |
384'0 |
386'6 |
1'6 |
385'0 |
02:33A |
|
|
|
May 19 |
391'6 |
394'4 |
390'4 |
393'2 |
1'6 |
391'4 |
02:33A |
|
|
|
|
@O - OATS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jul 18 |
235'6 |
237'4 |
233'0 |
236'0 |
1'0 |
235'0 |
02:33A |
|
|
|
Sep 18 |
237'0 |
239'2 |
235'2 |
235'2 |
-0'6 |
236'0 |
02:33A |
|
|
|
Dec 18 |
241'2 |
241'2 |
239'0 |
239'0 |
0'4 |
238'4 |
02:33A |
|
|
|
Mar 19 |
240'0 |
245'2 |
240'0 |
245'2 |
3'6 |
245'2s |
02:33A |
|
|
|
May 19 |
|
|
|
247'6 |
3'4 |
247'6s |
06/19 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jul 18 |
890'6 |
895'2 |
884'0 |
893'0 |
4'0 |
889'0 |
02:33A |
|
|
|
Aug 18 |
896'2 |
900'6 |
889'2 |
898'6 |
4'4 |
894'2 |
02:33A |
|
|
|
Sep 18 |
901'2 |
906'4 |
895'2 |
904'2 |
4'0 |
900'2 |
02:33A |
|
|
|
Nov 18 |
912'6 |
917'0 |
906'2 |
915'0 |
4'0 |
911'0 |
02:33A |
|
|
|
Jan 19 |
920'6 |
926'0 |
915'6 |
924'0 |
3'6 |
920'2 |
02:33A |
|
|
|
Mar 19 |
926'4 |
929'4 |
919'6 |
926'6 |
2'6 |
924'0 |
02:33A |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jul 18 |
3344 |
3369 |
3334 |
3368 |
23 |
3345 |
02:34A |
|
|
|
Aug 18 |
3363 |
3385 |
3353 |
3383 |
20 |
3363 |
02:34A |
|
|
|
Sep 18 |
3382 |
3404 |
3372 |
3404 |
23 |
3381 |
02:34A |
|
|
|
Oct 18 |
3395 |
3406 |
3380 |
3404 |
14 |
3390 |
02:34A |
|
|
|
Dec 18 |
3399 |
3418 |
3391 |
3415 |
12 |
3403 |
02:34A |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jun 18 |
108.000 |
109.150 |
106.725 |
108.625 |
0.225 |
108.525s |
06/19 |
|
|
|
Aug 18 |
104.700 |
106.650 |
103.300 |
106.450 |
1.250 |
106.425s |
06/19 |
|
|
|
Oct 18 |
106.950 |
108.825 |
105.700 |
108.775 |
0.925 |
108.500s |
06/19 |
|
|
|
Dec 18 |
110.900 |
112.450 |
109.625 |
112.400 |
0.750 |
112.225s |
06/19 |
|
|
|
Feb 19 |
114.225 |
115.275 |
112.850 |
115.200 |
0.600 |
115.125s |
06/19 |
|
|
|
Apr 19 |
115.075 |
116.775 |
114.475 |
116.775 |
0.675 |
116.650s |
06/19 |
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jul 18 |
82.600 |
82.925 |
81.500 |
81.875 |
-1.850 |
81.875s |
06/19 |
|
|
|
Aug 18 |
78.200 |
78.575 |
76.875 |
77.700 |
-1.700 |
77.725s |
06/19 |
|
|
|
Oct 18 |
63.825 |
64.075 |
62.425 |
63.225 |
-1.750 |
63.175s |
06/19 |
|
|
|
Dec 18 |
58.700 |
58.725 |
57.625 |
58.475 |
-0.850 |
58.525s |
06/19 |
|
|
|
Feb 19 |
63.300 |
63.675 |
62.575 |
63.425 |
-0.425 |
63.475s |
06/19 |
|
|
|
Apr 19 |
67.350 |
67.825 |
66.975 |
67.625 |
-0.375 |
67.625s |
06/19 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
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 |
|
|
| |
"The obscure we always see sooner or later; the obvious always seems to take a little longer." |
|
|
|
|
|
|
|
|
