The 21st Century Cooperative 
 

Monday, August 21, 2017  
 
 

 
 

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 17 350'4 350'6 346'6 347'4 -4'4 352'0 10:21A Chart for @C7U Options for @C7U
Dec 17 364'2 364'4 361'0 361'6 -4'0 365'6 10:21A Chart for @C7Z Options for @C7Z
Mar 18 376'0 376'6 373'2 373'6 -4'0 377'6 10:21A Chart for @C8H Options for @C8H
May 18 382'2 382'6 379'6 380'2 -3'6 384'0 10:21A Chart for @C8K Options for @C8K
Jul 18 389'4 389'4 385'4 386'2 -3'6 390'0 10:21A Chart for @C8N Options for @C8N
Sep 18 393'6 393'6 391'2 392'2 -2'4 394'6 10:21A Chart for @C8U Options for @C8U
Dec 18 400'6 400'6 399'4 399'6 -2'2 402'0 10:21A Chart for @C8Z Options for @C8Z
Mar 19 408'2 408'4 408'0 408'4 -1'4 410'0 10:21A Chart for @C9H Options for @C9H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 17 935'2 936'0 930'2 933'6 -3'6 937'4 10:21A Chart for @S7U Options for @S7U
Nov 17 935'2 936'4 931'0 935'2 -2'4 937'6 10:21A Chart for @S7X Options for @S7X
Jan 18 943'4 944'4 939'2 943'4 -2'2 945'6 10:21A Chart for @S8F Options for @S8F
Mar 18 950'0 953'0 947'2 951'6 -2'0 953'6 10:21A Chart for @S8H Options for @S8H
May 18 957'0 960'2 954'6 959'0 -1'6 960'6 10:22A Chart for @S8K Options for @S8K
Jul 18 964'4 966'6 961'0 966'2 -0'4 966'6 10:22A Chart for @S8N Options for @S8N
Aug 18 963'6 967'0 963'6 967'0 -0'2 967'2 10:22A Chart for @S8Q Options for @S8Q
Sep 18 954'0 959'2 954'0 959'2 0'4 958'6 10:21A Chart for @S8U Options for @S8U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 17 414'4 418'6 409'4 411'4 -4'4 416'0 10:21A Chart for @W7U Options for @W7U
Dec 17 440'6 445'0 436'2 438'2 -4'2 442'4 10:21A Chart for @W7Z Options for @W7Z
Mar 18 463'2 467'6 459'2 461'0 -4'2 465'2 10:21A Chart for @W8H Options for @W8H
May 18 478'6 482'2 474'0 476'0 -3'6 479'6 10:22A Chart for @W8K Options for @W8K
Jul 18 492'6 495'2 487'2 489'6 -3'2 493'0 10:22A Chart for @W8N Options for @W8N
Sep 18 508'2 508'4 504'4 505'6 -3'0 508'6 10:22A Chart for @W8U Options for @W8U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Sep 17 2962 2967 2948 2951 - 21 2972 10:21A Chart for @SM7U Options for @SM7U
Oct 17 2976 2982 2961 2964 - 23 2987 10:21A Chart for @SM7V Options for @SM7V
Dec 17 2993 3002 2976 2981 - 24 3005 10:21A Chart for @SM7Z Options for @SM7Z
Jan 18 3005 3009 2986 2990 - 25 3015 10:22A Chart for @SM8F Options for @SM8F
Mar 18 3028 3030 3008 3013 - 25 3038 10:22A Chart for @SM8H Options for @SM8H
May 18 3045 3050 3029 3035 - 20 3055 10:22A Chart for @SM8K Options for @SM8K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 17 65.500 65.700 65.075 65.125 -1.000 66.125 10:21A Chart for @HE7V Options for @HE7V
Dec 17 60.725 60.775 60.125 60.275 -1.050 61.325 10:21A Chart for @HE7Z Options for @HE7Z
Feb 18 65.300 65.475 64.875 64.950 -1.050 66.000 10:21A Chart for @HE8G Options for @HE8G
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 17 106.150 106.475 105.725 105.875 - 0.500 106.375 10:21A Chart for @LE7Q Options for @LE7Q
Oct 17 105.350 106.425 105.350 105.950 0.050 105.900 10:21A Chart for @LE7V Options for @LE7V
Dec 17 107.400 108.525 107.350 108.075 0.225 107.850 10:21A Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 17 140.250 140.350 139.250 139.650 - 0.850 140.500 10:21A Chart for @GF7Q Options for @GF7Q
Sep 17 139.800 139.900 138.450 139.050 - 0.975 140.025 10:21A Chart for @GF7U Options for @GF7U
Oct 17 139.850 140.175 138.550 139.225 - 0.700 139.925 10:21A 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

Corn Crop Condition 8/1
 
What is the condition of your corn crop as of today 8/1?
No Answer
Worst Crop Ever
Below Average
Average
Above Average
Best Crop Ever
 

Facebook

 

This Day In History
August 21, 1943
Japan leaves Aleutian Islands

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 Aug 31, 17    
  Chart Oct 31, 17    
 Soybeans Chart Aug 31, 17    
  Chart Oct 31, 17    
 Wheat Chart Aug 31, 17    
Price as of 08/21/17 10:33AM 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

Seasonal Help

 
UFC is looking for help for the upcoming harvest season. We are in need of Scale Attendants, General Outside Labor, and Truck Drivers. Apply at any location or by email at kvoss@ursacoop.com. Call 217-964-2149 with any questions.
2397 Highway 96 N
Ursa, IL 62376-2005


Events coming up:

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
September 8th - Field Day Canton, Mo
 

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

Agronomy Update
Lots of potential for our soybeans right now. We are seeing lots of pods and even some 4- bean pods throughout the UFC territory.

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: 73oF Feels Like: 74oF
Humid: 83% Dew Pt: 68oF
Barom: 30.12 Wind Dir: NE
Cond: N/A Wind Spd: 9 mph
Sunrise: 6:22 Sunset: 7:52
As reported at QUINCY, IL at 10:00 AM
 
Local Radar
Illinois
Radar
 
Local Forecast
Ursa, IL

Monday

Tuesday

Wednesday

Thursday

Friday
High: 86°F
Low: 68°F
Precip: 61%
High: 80°F
Low: 66°F
Precip: 80%
High: 80°F
Low: 56°F
Precip: 0%
High: 78°F
Low: 57°F
Precip: 0%
High: 79°F
Low: 57°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain Expected in Western Midwest Monday
Bryce Anderson (Bio) – DTN Meteorologist

Moderate to locally heavy rain expected in the western Midwest Monday. Light rain is indicated for the northern and southern Plains and eastern Canadian Prairies » More DTN Weather Commentary

Posted at 5:58AM Mon Aug 21, 2017 CDT

Lewis Seed

Cover Crops
For cover crop pricing and areal rates. Please call Chris Corzatt- 309-221-1922, Michael HIcks- 217-430-4899, or Monica Campen- 660-216-3310.
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