The 21st Century Cooperative 
 

Monday, May 22, 2017  
 
 

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 17 372'6 377'4 371'6 375'2 2'4 375'0s 06:12P Chart for @C7N Options for @C7N
Sep 17 380'0 384'6 379'2 382'4 2'6 382'4s 06:11P Chart for @C7U Options for @C7U
Dec 17 390'6 395'0 389'4 393'0 2'4 392'6s 05:51P Chart for @C7Z Options for @C7Z
Mar 18 400'0 404'4 399'4 402'6 2'4 402'4s 05:50P Chart for @C8H Options for @C8H
May 18 405'4 410'2 405'4 408'4 2'4 408'0s 04:45P Chart for @C8K Options for @C8K
Jul 18 409'2 414'4 409'2 413'2 2'4 412'6s 04:46P Chart for @C8N Options for @C8N
Sep 18 406'0 408'2 406'0 407'6 1'4 406'4s 01:20P Chart for @C8U Options for @C8U
Dec 18 406'0 410'0 406'0 409'0 2'2 408'2s 03:48P Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 17 953'0 961'0 953'0 957'6 3'4 956'4s 06:02P Chart for @S7N Options for @S7N
Aug 17 954'2 962'6 954'2 959'6 4'0 958'2s 02:30P Chart for @S7Q Options for @S7Q
Sep 17 951'6 960'4 951'6 957'6 3'4 956'0s 03:14P Chart for @S7U Options for @S7U
Nov 17 951'6 959'6 951'6 957'6 4'4 956'2s 05:47P Chart for @S7X Options for @S7X
Jan 18 960'0 966'6 960'0 965'0 4'2 963'2s 04:59P Chart for @S8F Options for @S8F
Mar 18 965'2 970'0 964'0 967'0 3'2 965'6s 05:25P Chart for @S8H Options for @S8H
May 18 970'4 973'4 969'4 971'0 3'2 969'6s 01:20P Chart for @S8K Options for @S8K
Jul 18 974'2 980'4 974'2 977'6 2'6 976'0s 01:20P Chart for @S8N Options for @S8N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 17 437'0 442'4 434'0 436'4 -1'0 434'2s 06:02P Chart for @W7N Options for @W7N
Sep 17 450'2 455'4 448'0 450'6 -0'4 448'0s 06:10P Chart for @W7U Options for @W7U
Dec 17 472'0 476'4 469'4 472'0 0'0 469'6s 06:12P Chart for @W7Z Options for @W7Z
Mar 18 490'4 494'2 487'4 489'2 0'2 487'6s 01:20P Chart for @W8H Options for @W8H
May 18 502'0 505'4 499'2 500'0 0'2 499'2s 01:20P Chart for @W8K Options for @W8K
Jul 18 509'4 515'0 509'2 510'0 0'0 508'2s 01:30P Chart for @W8N Options for @W8N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 17 3070 3092 3070 3079 8 3078s 05:16P Chart for @SM7N Options for @SM7N
Aug 17 3086 3104 3084 3090 8 3090s 04:45P Chart for @SM7Q Options for @SM7Q
Sep 17 3098 3114 3092 3102 11 3103s 04:17P Chart for @SM7U Options for @SM7U
Oct 17 3092 3110 3092 3104 14 3104s 01:30P Chart for @SM7V Options for @SM7V
Dec 17 3104 3126 3104 3121 17 3121s 04:57P Chart for @SM7Z Options for @SM7Z
Jan 18 3107 3128 3107 3124 18 3125s 04:45P Chart for @SM8F Options for @SM8F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 17 79.075 79.750 78.650 79.350 -0.150 79.350s 04:10P Chart for @HE7M Options for @HE7M
Jul 17 80.050 80.625 79.675 80.000 -0.125 80.050s 01:05P Chart for @HE7N Options for @HE7N
Aug 17 79.125 79.825 78.950 79.675 0.450 79.675s 01:05P Chart for @HE7Q Options for @HE7Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 17 123.700 125.125 123.150 124.300 0.475 123.925s 02:51P Chart for @LE7M Options for @LE7M
Aug 17 121.250 123.150 120.925 122.450 0.975 122.025s 04:10P Chart for @LE7Q Options for @LE7Q
Oct 17 116.775 119.000 116.750 118.800 1.725 118.400s 04:10P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 17 143.450 144.625 143.300 144.500 0.900 144.250s 01:05P Chart for @GF7K Options for @GF7K
Aug 17 151.100 153.550 150.375 153.550 2.325 152.775s 04:09P Chart for @GF7Q Options for @GF7Q
Sep 17 150.725 153.450 150.325 153.275 2.425 152.650s 04:09P Chart for @GF7U Options for @GF7U
My Custom Markets
Symbol Open High Low Last Change Close Time More

Information
Link to CBOT options - click the option button to get option information
Link to Livestock Markets
Energies, Crude Oil, Gasoline, etc
Customer Exp Report
  Corn Discounts
  Soybean Discounts
Wheat Discounts
Growing Degree Days
Precision Technology Farming
Purina Web Site

Unsold 2016 Corn
 
Do you still have 2016 in farm or commercial storage
No Answer
Yes, farm storage
Yes, commercial storage
No, I have sold all my 2016 corn
 

Facebook

 

This Day In History
May 22, 1972
US president Nixon begins visit Moscow

more info



Consultants
UFC Agronomy Consultants
 
     Michael Hicks                     Chris Corzatt                  Monica Campen   
 217.430.4899                      309.221.1922                   660.216.3310

UFC Feed Consultants

Monte Rowland                     Casey Krieg                  Brooklyn Karhoff
217-440-8495                   217-506-2529                    217-440-3738
UFC Crop Insurance Specialists

Jennifer Wood  Peggy Duesterhaus  Chris Corzatt
217.257.8812  217.964.2714  309.221.1922


Local Cash Bids
River Bid Delivery Basis   Cash    
 Corn Chart May 31, 17    
  Chart Oct 31, 17    
 Soybeans Chart May 31, 17    
  Chart Oct 31, 17    
 Wheat Chart Jul 31, 17    
Price as of 05/22/17 06:27PM CDT.
Click to view more Cash Grain Prices

 
 

 

Ursa 217-964-2111 844-UFC-CROP    Meyer 217-647-3215    Warsaw 217-256-4215    Bowen 217-842-5231    Loraine 217-938-4311    Camp Point 217-593-7722  Canton 573-288-0311   Wayland 660-754-6417   Gregory Landing   660-754-6411
 
 
 

Current Events



We will be closed May 29, 2017 in observance of Memorial Day 

UFC will be buying Non-gmo beans at Meyer this fall as space allows.  Premium will be $.80 cents per bushel over our cash price.  Space and premium will both be available on a first come first serve basis.  Please call if you have any questions.

Warsaw elevator - Full for the time being of non-gmo corn

Events coming up:

June 23rd - 6:00 PM Supper & 6:35 PM Gems Game Time
July 12-15 - Lewis County Agricultural Fair - Lewistown, Mo
July 15th - Last day to report crops for crop insurance
July 19-22 Hancock County Fair - Augusta, Il 
July 21st - Bowen Open House & Customer Appreciation 11-2
July 24th - Lewis Profit Planning - St. Charles, MO
July 26- August 1 - Adams County Fair - Mendon, Il
July 26- July 30 - Clark County Fair 
August 8th - Greenley Field Day, Novelty, Mo
August 22nd - UFC Annual Meeting - Quincy, Il
August 24th - Loraine Field Day 5 pm
August 28th - Ray Tournear Retirement celebration
August 30th - Farm Progress Show
 

DTN Cash Bid Updates
Log in
Username:
Password:
Click Here to request a username/password.

UFC Crop Insurance Team
The February insurances averages are $3.96 for corn and $10.19 for beans.
  • For more information contact one of our agents Chris Corzatt 309.221.1922, Jennifer Wood 217.257.8812, or Peggy Duesterhaus 217.964.2714

  • Important! If you think you might need to replant you must contact your crop insurance agent prior to doing anything in the field.  RMA has made a change that if you call your agent after the replanting is complete, your replant claim will not be paid.


Local Conditions
Ursa, IL
Chg Zip Code: 
Temp: 61oF Feels Like: 61oF
Humid: 87% Dew Pt: 57oF
Barom: 29.96 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 5:43 Sunset: 8:19
As reported at QUINCY, IL at 6:00 PM
 
Local Radar
Illinois
Radar
 
Local Forecast
Ursa, IL

Monday

Tuesday

Wednesday

Thursday

Friday
High: 72°F
Low: 47°F
Precip: 80%
High: 64°F
Low: 54°F
Precip: 80%
High: 63°F
Low: 49°F
Precip: 30%
High: 73°F
Low: 50°F
Precip: 0%
High: 79°F
Low: 57°F
Precip: 60%
View complete Local Weather
 
DTN Weather Summary
Rain Tuesday in Plains, Midwest
Bryce Anderson (Bio) – DTN Meteorologist

Heavy rain expected Tuesday in southern areas, while lighter coverage will cover the Plains and much of the Midwest. Drier in northwest areas. » More DTN Weather Commentary

Posted at 3:15PM Mon May 22, 2017 CDT

Agronomy Update


Corey Norton is our intern for the summer at Ursa Farmers Coop. He will be assisting our Agronomy team by scouting fields for our seed customers. We are looking forward to having him along this summer!

Lewis Seed


Use Precision Planting's eFlow seed lubricant! It's an 80/20 graphite/talc mix.
eFlow at UFC is $21/unit (8lbs/unit).
Contact us today for more information! 

SH30747 - eFlow Seed Lubricant

Cover Crops
Cover crops are becoming more and more popular with producers around the country for benefits such as weed suppression, erosion control, fertility/ organic matter, food plots and much more. Ursa Farmers Coop has access to many different types of cover crops that can benefit your farming operations.  Please call us today for our competitive prices. We are grateful to have the opportunity to service your operation.
Click here for more information on cover crops.


 
 

UFC Agronomy Team YouTube Channel:
https://www.youtube.com/channel/UCCBNvEPr9x7NCLc3W9bCTKQ

Michael Hicks: 217-430-4899
Chris Corzatt: 309-221-1922
Monica Campen 660-216-3310


     

FLEET PRICING
Fleet Pricing Available for Active UFC Members 
CLICK HERE FOR FLEET PRICING

 
 
Copyright DTN. All rights reserved. Disclaimer.
All bids subject to confirmation. Non-gmo premium is determined at time of delivery
Powered By DTN