Sunday, February 1, 2015  
 
 

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 372'6 373'0 365'6 370'6 -1'4 370'0s 05:42P Chart for @C5H Options for @C5H
May 15 380'6 381'0 373'6 378'6 -1'4 378'4s 04:01P Chart for @C5K Options for @C5K
Jul 15 388'4 388'4 381'4 386'2 -1'6 386'0s 04:40P Chart for @C5N Options for @C5N
Sep 15 394'4 394'6 388'4 393'4 -1'4 393'0s 04:40P Chart for @C5U Options for @C5U
Dec 15 403'4 404'0 396'6 401'2 -2'0 400'6s 05:09P Chart for @C5Z Options for @C5Z
Mar 16 412'0 412'0 404'0 408'4 -2'6 409'0s 02:00P Chart for @C6H Options for @C6H
May 16 416'4 416'4 410'6 413'0 -2'6 414'6s 02:00P Chart for @C6K Options for @C6K
Jul 16 423'6 423'6 415'0 418'0 -2'6 419'6s 02:00P Chart for @C6N Options for @C6N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 968'0 972'6 955'0 961'2 -7'2 961'0s 05:34P Chart for @S5H Options for @S5H
May 15 974'6 979'0 961'6 968'0 -7'0 967'6s 04:40P Chart for @S5K Options for @S5K
Jul 15 979'6 984'0 967'0 973'4 -7'0 972'6s 04:40P Chart for @S5N Options for @S5N
Aug 15 980'2 982'4 966'6 972'6 -6'6 972'0s 04:40P Chart for @S5Q Options for @S5Q
Sep 15 965'0 966'6 952'2 957'4 -6'2 956'6s 02:00P Chart for @S5U Options for @S5U
Nov 15 951'2 955'4 940'0 947'0 -5'4 945'6s 04:32P Chart for @S5X Options for @S5X
Jan 16 956'0 960'6 946'0 948'6 -5'2 951'4s 05:00P Chart for @S6F Options for @S6F
Mar 16 960'4 965'2 950'4 956'0 -6'0 956'0s 02:00P Chart for @S6H Options for @S6H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 508'0 511'6 497'0 503'0 -5'0 502'6s 05:18P Chart for @W5H Options for @W5H
May 15 512'4 515'6 501'6 507'2 -5'6 506'6s 04:44P Chart for @W5K Options for @W5K
Jul 15 517'0 520'6 507'0 512'0 -5'4 511'4s 04:55P Chart for @W5N Options for @W5N
Sep 15 526'2 526'2 515'0 520'0 -5'4 519'6s 04:44P Chart for @W5U Options for @W5U
Dec 15 537'4 540'0 527'2 533'0 -5'4 532'2s 02:00P Chart for @W5Z Options for @W5Z
Mar 16 544'6 547'2 535'2 536'0 -5'4 539'2s 04:03P Chart for @W6H Options for @W6H
SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 15 3346 3346 3290 3300 - 80 3299s 01/30 Chart for SM5H Options for SM5H
May 15 3240 3242 3240 3242 - 66 3240s 01/30 Chart for SM5K Options for SM5K
Jul 15 3218 3218 3218 3218 - 62 3218s 01/30 Chart for SM5N Options for SM5N
Aug 15 3274 - 59 3208s 01/30 Chart for SM5Q Options for SM5Q
Sep 15 3270 - 57 3194s 01/30 Chart for SM5U Options for SM5U
Oct 15 3225 - 58 3152s 01/30 Chart for SM5V Options for SM5V
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 15 68.100 68.400 67.450 67.500 -1.075 67.475s 01/30 Chart for LH5G Options for LH5G
Apr 15 72.700 72.750 71.800 72.250 -0.950 72.250s 01/30 Chart for LH5J Options for LH5J
May 15 80.500 88.500 1.025 80.450s 01/30 Chart for LH5K Options for LH5K
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 15 154.400 155.300 153.050 154.800 1.325 154.850s 01/30 Chart for LC5G Options for LC5G
Apr 15 151.000 152.350 149.800 152.350 1.775 152.275s 01/30 Chart for LC5J Options for LC5J
Jun 15 144.000 144.800 142.800 144.600 1.200 144.625s 01/30 Chart for LC5M Options for LC5M
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 15 205.050 205.375 205.050 205.350 1.625 205.200s 01/30 Chart for FC5H Options for FC5H
Apr 15 205.350 205.350 205.325 205.325 1.200 205.400s 01/30 Chart for FC5J Options for FC5J
May 15 206.100 206.100 206.100 206.100 1.425 206.125s 01/30 Chart for FC5K Options for FC5K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Attention

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.
     UFC had its regularly scheduled board meeting Tuesday September 16, 2014 at Ursa.  Joe Zumwalt (former President) and Alan Donley (former Vice President) both retired from the board.  We have two new board members being Charles Krueger from Kahoka, MO and Eric Cassens from Camp Point, IL.  Nominations were held at the beginning of this meeting with the following results:  Scott Wray – President, Ted Knorr – Vice President, Scott Rutledge – Secretary and Kevin Roskamp – Treasurer.  When you see these board members (retired and present) please take a moment to thank them for their service.  (UFC has a seven member board:  Scott Wray, Ted Knorr, Scott Rutledge, Kevin Roskamp, Roger Sutter, Charles Krueger and Eric Cassens) 

Member Login


 
 

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
 
 

Current Events
Farm Bill Website - Excel Spreadsheet
 
New DP charges:  Effective January 1 on corn and soybeans:

Corn - Delayed Price: 16 cents for 90 days, then $0.00125 /bu per day until sold on dry bushels, Dp corn dry/shrink to 15.0%.
        Beans - Delayed Price: $0.00125 /bu per day until sold.

Local Cash Bids
River Bid Delivery Basis   Cash    
 Corn Chart Mar 31, 15    
  Chart Apr 30, 15    
  Chart Oct 31, 15    
 Soybeans Chart Mar 31, 15    
  Chart Oct 31, 15    
 Wheat Chart Jul 31, 15    
Price as of 02/01/15 06:10PM CST.
Click to view more Cash Grain Prices

Local Conditions
Ursa, IL
Chg Zip Code: 
Temp: 26oF Feels Like: 11oF
Humid: 84% Dew Pt: 22oF
Barom: 29.78 Wind Dir: N
Cond: N/A Wind Spd: 25 mph
Sunrise: 7:12 Sunset: 5:24
As reported at QUINCY, IL at 5:00 PM
 
Local Radar
Illinois
Radar
 
Local Forecast
Ursa, IL

Monday

Tuesday

Wednesday

Thursday

Friday
High: 21°F
Low: 8°F
Precip: 20%
High: 35°F
Low: 22°F
Precip: 0%
High: 34°F
Low: 6°F
Precip: 56%
High: 20°F
Low: 0°F
Precip: 0%
High: 30°F
Low: 5°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Mixed Precip Saturday in Plains Areas
Bryce Anderson (Bio) – DTN Meteorologist

Central, Southern and Northern Plains and Canadian Prairies will see rain and snow Saturday. That system will move eastward into the Midwest and Delta during the weekend. » More DTN Weather Commentary

Posted at 2:05PM Fri Jan 30, 2015 CST

This Day In History
February 1, 1926
Kirghiz Autonomous Region in RSFSR becomes Kirghiz ASSR

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

Ag Partnership
Chaddock Agriculture Partnership
Chaddock has worked with producers and merchandisers across the state to make it easy to support Chaddock by donating a portion of their grain or livestock harvest to the capital campaign. Our greatest need is funding for a new school. 
The demand for Chaddock's unique services is increasing, and we have literally outgrown our current school. We've launched a $12 million building project that will allow us to increase the number of young people we serve. The goal is to have children walking into the new school for their first day of class in August 2016. 

This is a unique opportunity to make a real difference in the lives of innocent children for decades to come. 
Consider donating a portion of your grain or livestock harvest to our capital campaign.
http://www.chaddockagriculturalpartnership.org/ 


Updated Acres and Yield
 
Have you updated your yields and acreage yet for the new
No Answer
Yes
No
 

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