Wednesday, August 20, 2014  
 
 

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 361'4 362'0 359'6 360'6 -1'6 362'4 05:30A Chart for @C4U Options for @C4U
Dec 14 371'2 372'0 369'4 370'6 -1'4 372'2 05:30A Chart for @C4Z Options for @C4Z
Mar 15 384'4 385'0 382'6 383'6 -1'6 385'4 05:30A Chart for @C5H Options for @C5H
May 15 392'6 392'6 390'4 391'4 -2'0 393'4 05:30A Chart for @C5K Options for @C5K
Jul 15 399'4 399'4 397'4 398'2 -2'0 400'2 05:30A Chart for @C5N Options for @C5N
Sep 15 405'6 405'6 403'6 404'2 -2'2 406'4 05:30A Chart for @C5U Options for @C5U
Dec 15 412'0 412'6 411'0 411'0 -2'2 413'2 05:29A Chart for @C5Z Options for @C5Z
Mar 16 420'6 420'6 420'0 420'4 -1'4 422'0 05:27A Chart for @C6H Options for @C6H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 14 1119'2 1125'0 1118'0 1123'0 2'6 1120'2 05:30A Chart for @S4U Options for @S4U
Nov 14 1051'6 1055'0 1046'0 1049'6 -3'0 1052'6 05:30A Chart for @S4X Options for @S4X
Jan 15 1060'0 1062'6 1054'0 1056'2 -4'2 1060'4 05:30A Chart for @S5F Options for @S5F
Mar 15 1066'6 1069'6 1062'0 1063'2 -4'6 1068'0 05:30A Chart for @S5H Options for @S5H
May 15 1073'4 1074'0 1067'2 1068'0 -5'6 1073'6 05:30A Chart for @S5K Options for @S5K
Jul 15 1079'2 1079'4 1071'6 1073'6 -4'4 1078'2 05:30A Chart for @S5N Options for @S5N
Aug 15 1081'2 1076'6 Chart for @S5Q Options for @S5Q
Sep 15 1066'0 1066'0 1058'0 1058'0 -5'4 1065'4s 05:30A Chart for @S5U Options for @S5U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 546'2 548'2 544'2 548'2 2'2 546'0 05:30A Chart for @W4U Options for @W4U
Dec 14 559'0 560'4 556'6 560'4 2'0 558'4 05:30A Chart for @W4Z Options for @W4Z
Mar 15 577'2 578'6 575'2 578'4 1'2 577'2 05:30A Chart for @W5H Options for @W5H
May 15 587'0 588'6 585'6 586'2 -1'2 587'4 05:30A Chart for @W5K Options for @W5K
Jul 15 596'0 597'0 594'0 596'2 0'2 596'0 05:29A Chart for @W5N Options for @W5N
Sep 15 608'0 608'2 606'4 608'0 -0'4 608'4 05:28A Chart for @W5U Options for @W5U
SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Sep 14 3933 3995 3933 3993 77 3998s 08/19 Chart for SM4U Options for SM4U
Oct 14 3580 3580 3580 3580 - 9 3591s 08/19 Chart for SM4V Options for SM4V
Dec 14 3523 3530 3523 3530 - 24 3527s 08/19 Chart for SM4Z Options for SM4Z
Jan 15 3495 - 26 3509s 08/19 Chart for SM5F Options for SM5F
Mar 15 3463 - 34 3487s 08/19 Chart for SM5H Options for SM5H
May 15 3490 - 36 3489s 08/19 Chart for SM5K Options for SM5K
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 14 95.300 95.500 94.550 94.750 -0.275 94.825s 08/19 Chart for LH4V Options for LH4V
Dec 14 89.150 89.150 88.150 88.650 -0.250 88.625s 08/19 Chart for LH4Z Options for LH4Z
Feb 15 87.000 87.250 86.600 87.250 0.200 87.250s 08/19 Chart for LH5G Options for LH5G
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 151.700 151.700 149.950 150.500 - 1.100 150.500s 08/19 Chart for LC4Q Options for LC4Q
Oct 14 148.900 149.000 146.550 147.250 - 1.325 147.225s 08/19 Chart for LC4V Options for LC4V
Dec 14 152.050 152.050 149.800 150.450 - 1.200 150.450s 08/19 Chart for LC4Z Options for LC4Z
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 218.850 218.850 216.425 217.150 - 0.875 217.150s 08/19 Chart for FC4Q Options for FC4Q
Sep 14 214.250 214.250 214.225 214.225 - 1.825 214.250s 08/19 Chart for FC4U Options for FC4U
Oct 14 213.375 213.375 213.350 213.350 - 2.150 213.375s 08/19 Chart for FC4V Options for FC4V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Andrew Jansen
  1. Video #1
  2. Video #2
  3. Video #3
  4. Video #4
  5. Video #5
  6. Video #6
  7. Video #7
  8. Video #8
  9. Video #9 

Attention

Wheat DP charges and discount schedule June 24, 2014
Wheat not sold for spot or vs contract at time of delivery can be put in delayed price for minimum charge of 10 cents per bushel to Aug 31st, 2014. Any wheat not sold as of Aug 31st, 2014 will be charged the daily equivalent of $.00125 cents/bu per day (approx. 4 cents/bu per month) until sold through July 1, 2015.
Wheat Discount Schedule - (click here)
 
Corn/Soybean Delayed Pricing                  June 24, 2014 
  • Effective June 25th, 2014 all corn and soybeans delivered to any UFC elevator under the old crop delayed price program will be free of charge until September 1st, 2014. 
  • Any corn or soybeans in Delayed Price as of September 1st, 2014 will be charged the daily rate of $.00125 cents/bu, that is equivalent to 4 cents per/bu month.
  • All grain brought in after September 1st, 2014 will be charged new-crop DP charges that are yet to be determined.

Spot Grain Pricing
Effective June 1, 2014
  • All spot grain from elevator open to close will be priced at the 2:00 p.m. closing bid price.
  • Contracts will be written for any loads you want priced at any time during the day.
  • Grain hauled on day when CBOT is closed will be priced on previous closing bid.
    • Saturday/Sunday prices will be Friday’s closing bid.

Annual Meeting 2014
 
If you attended the annual meeting what was the most enjoyable?
No Answer
I did not attend
Food
Speaker
Visitng with other farmers
 

Facebook

 


 
 

 

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
 
 

Local Cash Bids
River Bid Delivery Basis   Cash    
 Corn Chart Aug 31, 14    
  Chart Oct 31, 14    
 Soybeans Chart Aug 31, 14    
  Chart Oct 31, 14    
 Wheat Chart Aug 31, 14    
Price as of 08/20/14 05:42AM CDT.
Click to view more Cash Grain Prices

Lewis Seed
UFC Field Day
  
Aug 27, 2014  at 6:00 PM in Loraine IL.
The event will start at the junction of 336 and Lima/ Loraine Blacktop.
Dinner will follow at UFC Loraine facility.
 
Aug 28, 2014 at 6:00 PM in Kahoka, MO
The event will start 1 mile west of Kahoka on 136. Watch for signs.
Dinner to follow at Steves Diner on the square at Kahoka.



Local Conditions
Ursa, IL
Chg Zip Code: 
Temp: 72oF Feels Like: 76oF
Humid: 94% Dew Pt: 70oF
Barom: 29.84 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:21 Sunset: 7:54
As reported at QUINCY, IL at 5:00 AM
 
Local Radar
Illinois
Radar
 
Local Forecast
Ursa, IL

Wednesday

Thursday

Friday

Saturday

Sunday
High: 88°F
Low: 69°F
Precip: 40%
High: 89°F
Low: 73°F
Precip: 42%
High: 90°F
Low: 74°F
Precip: 20%
High: 90°F
Low: 73°F
Precip: 20%
High: 88°F
Low: 72°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Scattered Rain Wednesday
Bryce Anderson (Bio) – DTN Meteorologist

Scattered to widely scattered showers and thundershowers will develop Wednesday or Wednesday night over the Northern Plains of the U.S., into the northwest Midwest and the southern and eastern Canadian Prairies. » More DTN Weather Commentary

Posted at 12:44PM Tue Aug 19, 2014 CDT

This Day In History
August 20, 1926
Uprising against Reza Shah Pahlawi in Persia

more info



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

Member Login


 
 

A touch-enabled device appears to be in use. Switch to our touch-optimized website?

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