Announcements
Check out the 2018 Fall Newsletter today!
Quote Ticker
CORN (Dec 18) 362'0 -0'2 CORN (Mar 19) 372'6 -0'4 CORN (May 19) 380'4 -0'4 CORN (Jul 19) 387'2 -0'4 CORN (Sep 19) 390'4 -0'2 OATS (Dec 18) 304'0 -0'4 OATS (Mar 19) 303'0 0'6 OATS (May 19) 297'4 1'0 OATS (Jul 19) 300'0 -6'4 OATS (Sep 19) 272'0 -6'6 SOYBEANS (Jan 19) 882'2 8'4 SOYBEANS (Mar 19) 896'0 8'4 SOYBEANS (May 19) 909'2 8'4 SOYBEANS (Jul 19) 921'6 8'6 SOYBEANS (Aug 19) 926'6 9'0 SOYBEANS (Sep 19) 928'4 10'4 SOYBEAN MEAL (Dec 18) 3078 23 SOYBEAN MEAL (Jan 19) 3099 24 SOYBEAN MEAL (Mar 19) 3127 28 SOYBEAN MEAL (May 19) 3156 28 SOYBEAN MEAL (Jul 19) 3189 32 LIVE CATTLE (Dec 18) 115.825 - 0.450 LIVE CATTLE (Feb 19) 119.825 - 0.275 LIVE CATTLE (Apr 19) 121.600 - 0.275 LIVE CATTLE (Jun 19) 114.025 0.050 LIVE CATTLE (Aug 19) 112.200 0.175 LIVE CATTLE (Oct 19) 113.575 0.200 LEAN HOGS (Dec 18) 58.925 -2.050 LEAN HOGS (Feb 19) 66.950 -1.900 LEAN HOGS (Apr 19) 71.550 -1.325 LEAN HOGS (May 19) 76.775 -0.975 LEAN HOGS (Jun 19) 84.875 -0.100 LEAN HOGS (Jul 19) 85.350 -0.075
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
Mar 19
373'4
374'4
372'0
373'0
-0'2
373'2 01:06P
May 19
381'0
382'0
379'6
380'4
-0'4
381'0 01:06P
Jul 19
387'6
388'6
386'4
387'4
-0'2
387'6 01:06P
Sep 19
391'0
391'4
389'6
390'4
-0'2
390'6 01:06P
@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
Mar 19
302'6
306'2
299'2
303'0
0'6
302'2 01:03P
May 19
297'0
311'6
293'2
297'4
1'0
297'0s 01:03P
Jul 19
295'0
300'0
295'0
300'0
-6'4
285'6s 01:03P
Sep 19
285'0
289'0
272'0
272'0
-6'6
276'2s 01:03P
@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
Mar 19
888'0
899'2
884'4
896'0
8'4
887'4 01:06P
May 19
901'0
912'4
897'6
909'2
8'4
900'6 01:06P
Jul 19
913'6
924'6
910'2
921'6
8'6
913'0 01:06P
Aug 19
918'4
928'6
915'2
926'6
9'0
917'6 01:06P
Sep 19
917'2
929'0
916'2
928'4
10'4
918'0 01:06P
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 18
3054
3097
3048
3078
23
3055 01:06P
Jan 19
3075
3119
3068
3099
24
3075 01:06P
Mar 19
3105
3143
3093
3126
27
3099 01:06P
May 19
3128
3171
3121
3156
28
3128 01:05P
Jul 19
3157
3198
3151
3189
32
3157 01:05P
@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
Feb 19
120.100
120.150
119.125
119.825
- 0.275
119.725s 01:05P
Apr 19
121.875
122.000
121.100
121.600
- 0.275
121.575s 01:05P
Jun 19
113.950
114.050
113.350
114.025
0.050
114.025s 01:05P
Aug 19
112.000
112.250
111.500
112.200
0.175
112.200s 01:05P
Oct 19
113.400
113.600
112.925
113.575
0.200
113.575s 01:05P
@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
Feb 19
69.000
69.500
66.875
66.950
-1.900
67.125s 01:05P
Apr 19
72.800
73.425
71.525
71.550
-1.325
71.675s 01:05P
May 19
77.700
77.900
76.650
76.775
-0.975
76.775s 01:05P
Jun 19
84.750
85.025
84.175
84.875
-0.100
84.950s 01:05P
Jul 19
85.425
85.675
84.875
85.350
-0.075
85.450s 01:05P
My Custom Markets
Symbol Open High Low Last Change Close Time More
Local Radar
Cumberland, IA
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 Location box.
Click the OK button.
Quote of the Day
