The 21st Century Cooperative 
 

Friday, July 21, 2017  
 
 

 
 

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 17 390'4 391'0 384'6 386'2 -4'6 391'0 05:14A Chart for @C7U Options for @C7U
Dec 17 404'4 404'6 398'4 399'6 -5'0 404'6 05:14A Chart for @C7Z Options for @C7Z
Mar 18 415'0 415'4 409'2 410'4 -4'6 415'2 05:14A Chart for @C8H Options for @C8H
May 18 418'4 420'0 414'0 415'0 -5'0 420'0 05:13A Chart for @C8K Options for @C8K
Jul 18 424'0 424'4 418'2 419'4 -5'0 424'4 05:13A Chart for @C8N Options for @C8N
Sep 18 422'0 422'2 417'4 417'4 -5'6 423'2 05:14A Chart for @C8U Options for @C8U
Dec 18 425'6 426'0 421'4 422'2 -4'4 426'6 05:14A Chart for @C8Z Options for @C8Z
Mar 19 428'0 434'0 426'2 432'4 5'0 433'0s 05:13A Chart for @C9H Options for @C9H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 17 1011'2 1013'2 1004'0 1006'2 -7'0 1013'2 05:13A Chart for @S7Q Options for @S7Q
Sep 17 1016'0 1018'2 1009'0 1011'2 -7'0 1018'2 05:14A Chart for @S7U Options for @S7U
Nov 17 1025'0 1027'2 1018'0 1020'4 -6'4 1027'0 05:13A Chart for @S7X Options for @S7X
Jan 18 1033'0 1035'4 1026'6 1028'6 -6'6 1035'4 05:14A Chart for @S8F Options for @S8F
Mar 18 1034'2 1036'0 1028'2 1030'0 -6'2 1036'2 05:15A Chart for @S8H Options for @S8H
May 18 1037'0 1037'6 1031'0 1031'6 -7'0 1038'6 05:15A Chart for @S8K Options for @S8K
Jul 18 1042'4 1043'4 1037'0 1037'6 -7'0 1044'6 05:14A Chart for @S8N Options for @S8N
Aug 18 1038'4 1043'0 1038'2 1043'0 12'6 1042'2s 05:14A Chart for @S8Q Options for @S8Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 17 506'4 510'2 504'4 506'4 0'6 505'6 05:13A Chart for @W7U Options for @W7U
Dec 17 530'4 533'4 528'0 529'4 0'2 529'2 05:12A Chart for @W7Z Options for @W7Z
Mar 18 550'4 553'6 548'2 549'6 0'2 549'4 05:11A Chart for @W8H Options for @W8H
May 18 560'6 562'4 559'0 559'0 -1'0 560'0 05:13A Chart for @W8K Options for @W8K
Jul 18 566'0 568'0 563'4 564'2 0'0 564'2 05:15A Chart for @W8N Options for @W8N
Sep 18 569'0 572'2 564'0 572'2 2'4 572'6s 05:14A Chart for @W8U Options for @W8U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Aug 17 3306 3311 3279 3288 - 17 3305 05:14A Chart for @SM7Q Options for @SM7Q
Sep 17 3323 3331 3299 3310 - 15 3325 05:15A Chart for @SM7U Options for @SM7U
Oct 17 3342 3350 3319 3319 - 26 3345 05:14A Chart for @SM7V Options for @SM7V
Dec 17 3381 3388 3354 3362 - 19 3381 05:14A Chart for @SM7Z Options for @SM7Z
Jan 18 3400 3400 3373 3380 - 19 3399 05:15A Chart for @SM8F Options for @SM8F
Mar 18 3396 3402 3375 3377 - 22 3399 05:14A Chart for @SM8H Options for @SM8H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 17 82.650 82.800 81.050 81.225 -1.475 81.100s 07/20 Chart for @HE7Q Options for @HE7Q
Oct 17 68.700 69.075 67.775 68.000 -0.950 67.850s 07/20 Chart for @HE7V Options for @HE7V
Dec 17 63.100 63.900 62.850 63.100 62.950s 07/20 Chart for @HE7Z Options for @HE7Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 17 117.475 118.200 115.700 115.725 - 1.400 115.875s 07/20 Chart for @LE7Q Options for @LE7Q
Oct 17 118.875 119.100 116.975 117.025 - 1.800 117.075s 07/20 Chart for @LE7V Options for @LE7V
Dec 17 119.500 119.850 117.850 117.925 - 1.575 118.100s 07/20 Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 17 154.650 154.975 152.025 152.025 - 2.225 152.275s 07/20 Chart for @GF7Q Options for @GF7Q
Sep 17 154.450 154.975 152.100 152.225 - 2.125 152.325s 07/20 Chart for @GF7U Options for @GF7U
Oct 17 153.100 153.500 150.675 150.725 - 2.100 150.850s 07/20 Chart for @GF7V Options for @GF7V
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

Summer Events
 
What is your favorite UFC Summer Event
No Answer
Golfing at Nauvoo
Auto Racing at Quincy
Gems Ballgame
None of the Above
 

Facebook

 

This Day In History
July 21, 1954
At Geneva, France agrees to independence of North & South Vietnam

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 Jul 31, 17    
  Chart Oct 31, 17    
 Soybeans Chart Jul 31, 17    
  Chart Oct 31, 17    
 Wheat Chart Jul 31, 17    
Price as of 07/21/17 05:25AM 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



2016/2017 Corn and Soybean DP rates effective June 1st  - Free until September 1st, 2017 then $.00125/bu per day until sold (all UFC locations) 2017 Wheat Discount & DP Charges

Clark County residents - if you have a new 9-1-1 address, please contact your location so that we can update your address.
Events coming up:

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 2nd - Orr Research Center 40th Anniversary Celebration
August 8th - Greenley Field Day, Novelty, Mo
August 10th - Climate Fieldview meeting, Administrative Office 10:00 am
August 15th - Cover Crop Field Day, UofI Extension Center, Carthage, IL, lunch at noon
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.

Agronomy Update
Corn is pollinating through most of the UFC territory. That means it's prime time for fungicide application. According to Iowa State University, fungicide application at R1 stage in corn is the most effective at reducing diseases. A fungicide application in corn at R1 also helps plant health and stalk strength through the rest of the growing season. If you are interested in fungicide application in corn or soybeans, give us a call at UFC. Chris Corzatt (309-221-1922), Michael Hicks (217-430-4899), Monica Campen (660-216-3310).

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: 78oF Feels Like: 83oF
Humid: 87% Dew Pt: 74oF
Barom: 29.94 Wind Dir: N
Cond: N/A Wind Spd: 3 mph
Sunrise: 5:53 Sunset: 8:28
As reported at QUINCY, IL at 5:00 AM
 
Local Radar
Illinois
Radar
 
Local Forecast
Ursa, IL

Friday

Saturday

Sunday

Monday

Tuesday
High: 97°F
Low: 77°F
Precip: 0%
High: 98°F
Low: 78°F
Precip: 20%
High: 89°F
Low: 72°F
Precip: 20%
High: 87°F
Low: 68°F
Precip: 0%
High: 87°F
Low: 64°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Light Rain Friday in Plains, Midwest
Bryce Anderson (Bio) – DTN Meteorologist

The Northern Plains and eastern Midwest will see light rain Friday. Elsewhere conditions will be dry. » More DTN Weather Commentary

Posted at 3:11PM Thu Jul 20, 2017 CDT

Lewis Seed

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