The 21st Century Cooperative 
 

Wednesday, June 28, 2017  
 
 

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 17 359'4 360'4 359'0 359'2 0'0 359'2 02:00A Chart for @C7N Options for @C7N
Sep 17 368'2 369'0 367'6 368'0 0'2 367'6 02:00A Chart for @C7U Options for @C7U
Dec 17 377'6 378'4 377'4 377'4 0'0 377'4 02:00A Chart for @C7Z Options for @C7Z
Mar 18 387'4 388'4 387'4 387'4 0'0 387'4 02:00A Chart for @C8H Options for @C8H
May 18 394'0 394'4 393'6 393'6 0'4 393'2 02:00A Chart for @C8K Options for @C8K
Jul 18 399'6 400'2 399'4 399'4 0'0 399'4 02:00A Chart for @C8N Options for @C8N
Sep 18 397'0 397'0 397'0 397'0 1'6 395'2 01:59A Chart for @C8U Options for @C8U
Dec 18 400'2 400'2 399'2 399'2 -0'2 399'4 02:00A Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 17 910'4 914'2 910'4 913'0 1'6 911'2 02:00A Chart for @S7N Options for @S7N
Aug 17 918'4 919'0 916'0 917'6 1'6 916'0 02:00A Chart for @S7Q Options for @S7Q
Sep 17 917'6 920'0 917'2 918'6 1'4 917'2 02:00A Chart for @S7U Options for @S7U
Nov 17 917'6 920'6 917'4 918'4 1'0 917'4 02:00A Chart for @S7X Options for @S7X
Jan 18 925'2 927'6 925'2 926'2 1'0 925'2 02:00A Chart for @S8F Options for @S8F
Mar 18 932'6 934'2 932'2 932'6 0'6 932'0 02:00A Chart for @S8H Options for @S8H
May 18 938'0 939'4 938'0 939'4 1'4 938'0 02:00A Chart for @S8K Options for @S8K
Jul 18 945'0 945'0 945'0 945'0 1'2 943'6 02:00A Chart for @S8N Options for @S8N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 17 453'4 455'4 453'0 454'6 1'4 453'2 02:00A Chart for @W7N Options for @W7N
Sep 17 469'2 471'4 469'0 470'4 1'4 469'0 02:00A Chart for @W7U Options for @W7U
Dec 17 491'4 493'4 491'4 493'2 2'0 491'2 02:00A Chart for @W7Z Options for @W7Z
Mar 18 506'0 509'2 506'0 508'2 1'4 506'6 02:00A Chart for @W8H Options for @W8H
May 18 518'4 518'6 518'4 518'6 1'0 517'6 02:00A Chart for @W8K Options for @W8K
Jul 18 522'4 525'0 522'4 524'4 2'0 522'4 02:00A Chart for @W8N Options for @W8N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 17 2941 2952 2940 2947 7 2940 02:00A Chart for @SM7N Options for @SM7N
Aug 17 2960 2970 2959 2963 5 2958 02:00A Chart for @SM7Q Options for @SM7Q
Sep 17 2969 2976 2968 2970 3 2967 02:00A Chart for @SM7U Options for @SM7U
Oct 17 2969 2978 2969 2971 4 2967 02:00A Chart for @SM7V Options for @SM7V
Dec 17 2981 2989 2978 2983 5 2978 02:00A Chart for @SM7Z Options for @SM7Z
Jan 18 2991 2997 2991 2995 7 2988 02:00A Chart for @SM8F Options for @SM8F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 17 87.300 87.400 86.250 86.550 -0.550 86.475s 06/27 Chart for @HE7N Options for @HE7N
Aug 17 79.000 79.225 77.775 78.300 -0.125 78.550s 06/27 Chart for @HE7Q Options for @HE7Q
Oct 17 68.425 68.550 67.275 67.475 -0.725 67.650s 06/27 Chart for @HE7V Options for @HE7V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 17 121.725 121.775 119.100 120.175 - 1.875 119.600s 06/27 Chart for @LE7M Options for @LE7M
Aug 17 118.550 118.800 114.950 115.525 - 3.250 115.025s 06/27 Chart for @LE7Q Options for @LE7Q
Oct 17 115.500 115.550 112.325 113.350 - 2.500 112.775s 06/27 Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 17 150.200 150.700 144.625 145.975 - 4.575 144.875s 06/27 Chart for @GF7Q Options for @GF7Q
Sep 17 149.500 149.900 144.025 145.600 - 4.375 144.525s 06/27 Chart for @GF7U Options for @GF7U
Oct 17 147.550 147.950 142.450 143.950 - 4.225 142.975s 06/27 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
June 28, 1947
"Temptation (Tim-Tayshun) by Red Ingle with Jo Stafford hits #1

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 Jun 30, 17    
  Chart Oct 31, 17    
 Soybeans Chart Jun 30, 17    
  Chart Oct 31, 17    
 Wheat Chart Jul 31, 17    
Price as of 06/28/17 02:11AM 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

Events coming up:

July 7th - Beef Barn Open House - Carthage, Il
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 2nd - Orr Research Center 40th Anniversary Celebration
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.

Livestock
Illinois Beef Association Summer Conference

This will be held in Quincy on June 13, 14

Agronomy Update

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: 66oF Feels Like: 66oF
Humid: 65% Dew Pt: 54oF
Barom: 29.97 Wind Dir: SSE
Cond: N/A Wind Spd: 9 mph
Sunrise: 5:38 Sunset: 8:37
As reported at QUINCY, IL at 1:00 AM
 
Local Radar
Illinois
Radar
 
Local Forecast
Ursa, IL

Wednesday

Thursday

Friday

Saturday

Sunday
High: 88°F
Low: 66°F
Precip: 0%
High: 87°F
Low: 71°F
Precip: 80%
High: 84°F
Low: 69°F
Precip: 80%
High: 86°F
Low: 63°F
Precip: 0%
High: 85°F
Low: 63°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Plains Storms Tonight into Midwest
Bryce Anderson (Bio) – DTN Meteorologist

Wednesday will see the storms that started in Plains come into western and central Midwest. Rain also possible in the Canadian Prairies and in the Gulf Coast. » More DTN Weather Commentary

Posted at 2:09PM Tue Jun 27, 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