Central Counties Cooperative

Our Story

Propane Summer Fill and Prebuy Programs

Our Programs

Look No Further for your Lawn & Garden Needs

Explore

Grain Markets

Symbol Last Open Close High Low Change
CORN @C1Z 5.2400 5.1700 5.2625 5.1600 0.0700
CORN @C2H 5.3150 5.2550 5.3375 5.2425 0.0650
CORN @C2K 5.3625 5.3000 5.3800 5.2925 0.0625
SOYBEANS @S1X 12.8075 12.7450 12.8500 12.7025 0.0675
SOYBEANS @S2F 12.8950 12.8300 12.9350 12.7900 0.0675
SOYBEANS @S2H 12.9325 12.8700 12.9700 12.8275 0.0600
WHEAT @W1Z 7.0425 6.8950 7.0575 6.8800 0.1400
WHEAT @W2H 7.1450 7.0050 7.1575 6.9925 0.1350
LIVE CATTLE @LE1V 123.400 122.875 123.400 122.700 0.950
LIVE CATTLE @LE1Z 128.625 128.150 128.675 127.950 0.825
LEAN HOGS @HE1V 83.900 84.575 85.025 83.775 -0.475
LEAN HOGS @HE1Z 73.425 73.400 74.925 72.500 -0.175
DTN Click here for info on Exchange delays.

Interval: 
Duration: 
Chart Type: 
Range : Start Date End Date
Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
1 16,856.25 -4'6 337'1 1800 0'1 0'0 6.25 1
6 16,356.25 -4'6 327'1 1900 0'1 0'0 6.25 9
105 15,856.25 -4'6 317'1 2000 0'1 0'0 6.25 0
1 15,356.25 -4'6 307'1 2100 0'1 0'0 6.25 14
0 14,856.25 -4'6 297'1 2200 0'1 0'0 6.25 11
0 14,356.25 -4'6 287'1 2300 0'1 0'0 6.25 176
7 13,856.25 -4'6 277'1 2400 0'1 0'0 6.25 4
101 13,356.25 -4'6 267'1 2500 0'1 0'0 6.25 855
107 12,856.25 -4'6 257'1 2600 0'1 0'0 6.25 23
20 12,356.25 -4'6 247'1 2700 0'1 0'0 6.25 64
43 11,856.25 -4'6 237'1 2800 0'1 0'0 6.25 301
86 11,356.25 -4'6 227'1 2900 0'1 0'0 6.25 431
467 10,856.25 -4'6 217'1 3000 0'1 0'0 6.25 1256
11 10,356.25 -4'6 207'1 3100 0'1 0'0 6.25 1067
266 9,856.25 -4'6 197'1 3200 0'1 0'0 6.25 2066
12708 9,356.25 -4'6 187'1 3300 0'1 0'0 6.25 7671
1536 8,856.25 -4'6 177'1 3400 0'1 0'0 6.25 12516
467 8,356.25 -4'6 167'1 3500 0'1 0'0 6.25 7740
1504 7,856.25 -4'6 157'1 3600 0'1 0'0 6.25 12998
1427 7,362.50 -4'5 147'2 3700 0'2 0'1 12.50 9828
4580 6,862.50 -4'6 137'2 3800 0'2 0'0 12.50 9603
0 6,612.50 -4'7 132'2 3850 0'2 -0'1 12.50 3
5567 6,368.75 -4'6 127'3 3900 0'3 0'0 18.75 9221
0 6,125.00 -4'5 122'4 3950 0'4 0'1 25.00 401
14377 5,875.00 -4'5 117'4 4000 0'4 0'1 25.00 21724
0 5,625.00 -4'6 112'4 4050 0'4 0'0 25.00 5
3998 5,381.25 -4'5 107'5 4100 0'5 0'1 31.25 13345
17 5,131.25 -4'6 102'5 4150 0'5 0'0 31.25 526
9283 4,887.50 -4'5 97'6 4200 0'6 0'0 37.50 20459
0 4,650.00 -4'5 93'0 4250 1'0 0'1 50.00 2006
3285 4,787.50 7'5 95'6 4300 1'1 0'1 56.25 11345
0 4,162.50 -4'5 83'2 4350 1'2 0'1 62.50 219
5049 3,925.00 -4'4 78'4 4400 1'4 0'0 75.00 13744
0 3,687.50 -4'5 73'6 4450 1'6 0'1 87.50 340
8988 3,806.25 6'7 76'1 4500 1'7 -0'3 93.75 18612
2 3,368.75 2'6 67'3 4550 2'3 -0'2 118.75 427
7282 3,256.25 5'0 65'1 4600 3'0 -0'1 150.00 10872
1 2,793.75 -4'2 55'7 4650 3'3 -0'4 168.75 1267
5742 2,950.00 7'2 59'0 4700 4'0 -0'6 200.00 12786
2 2,512.50 2'4 50'2 4750 5'2 -0'4 262.50 2105
9280 2,331.25 2'7 46'5 4800 5'6 -1'0 287.50 15596
2 2,150.00 2'6 43'0 4850 7'4 -0'6 375.00 610
4202 2,075.00 4'6 41'4 4900 9'0 -0'6 450.00 11887
74 1,800.00 2'5 36'0 4950 11'0 -0'3 550.00 763
27278 1,618.75 2'0 32'3 5000 11'2 -2'1 562.50 34010
294 1,375.00 -3'1 27'4 5050 14'2 -1'2 712.50 587
9630 1,343.75 2'0 26'7 5100 14'6 -3'1 737.50 10970
1447 1,212.50 1'7 24'2 5150 17'6 -2'5 887.50 1001
16354 1,175.00 3'4 23'4 5200 19'6 -3'2 987.50 19482
1064 1,106.25 4'1 22'1 5250 24'5 -1'3 1,231.25 1159
11397 975.00 3'4 19'4 5300 25'7 -3'1 1,293.75 10694
531 787.50 1'4 15'6 5350 30'4 -1'6 1,525.00 448
15168 800.00 3'2 16'0 5400 31'1 -4'5 1,556.25 14612
1077 681.25 2'3 13'5 5450 36'4 -2'6 1,825.00 581
21102 650.00 3'0 13'0 5500 38'1 -4'7 1,906.25 13113
462 556.25 2'2 11'1 5550 44'5 -2'2 2,231.25 44
16026 487.50 1'6 9'6 5600 46'2 -4'6 2,312.50 10744
520 356.25 -1'2 7'1 5650 52'3 -2'6 2,618.75 1
12692 400.00 1'6 8'0 5700 56'7 -2'3 2,843.75 4153
953 312.50 0'5 6'2 5750 59'0 -4'5 2,950.00 46
19572 325.00 1'4 6'4 5800 66'4 -1'4 3,325.00 5969
1257 275.00 1'0 5'4 5850 72'4 3'6 3,625.00 21
8671 268.75 1'2 5'3 5900 73'6 -3'3 3,687.50 3002
411 206.25 0'4 4'1 5950 78'5 -3'0 3,931.25 26
43054 212.50 0'7 4'2 6000 84'0 -2'3 4,200.00 7860
347 175.00 0'4 3'4 6050 88'3 -2'5 4,418.75 4
8105 137.50 -0'5 2'6 6100 92'7 -2'7 4,643.75 1717
391 156.25 0'4 3'1 6150 100'5 4'2 5,031.25 3
13418 150.00 0'5 3'0 6200 105'3 4'2 5,268.75 2007
366 125.00 0'2 2'4 6250 108'1 -2'1 5,406.25 4
8437 118.75 0'3 2'3 6300 112'3 -2'5 5,618.75 1585
243 106.25 0'2 2'1 6350 119'7 4'3 5,993.75 0
6919 100.00 0'2 2'0 6400 124'6 4'4 6,237.50 368
81 81.25 -0'2 1'5 6450 129'5 4'4 6,481.25 0
26466 100.00 0'4 2'0 6500 134'4 4'4 6,725.00 421
97 75.00 -0'2 1'4 6550 139'3 4'3 6,968.75 0
8455 81.25 0'2 1'5 6600 144'3 4'4 7,218.75 123
179 62.50 -0'3 1'2 6650 149'2 4'3 7,462.50 1
5300 62.50 -0'2 1'2 6700 154'2 4'4 7,712.50 15
85 68.75 0'1 1'3 6750 159'2 4'5 7,962.50 0
12690 56.25 -0'2 1'1 6800 164'1 4'4 8,206.25 456
167 56.25 -0'1 1'1 6850 169'1 4'5 8,456.25 0
3656 56.25 0'1 1'1 6900 174'0 4'5 8,700.00 89
33784 50.00 0'0 1'0 7000 184'0 4'6 9,200.00 1114
4598 43.75 -0'1 0'7 7100 193'7 4'5 9,693.75 88
2694 37.50 -0'1 0'6 7200 203'6 4'5 10,187.50 118
3359 37.50 -0'1 0'6 7300 213'6 4'5 10,687.50 89
4934 37.50 0'1 0'6 7400 223'5 4'5 11,181.25 112
7450 31.25 0'0 0'5 7500 233'5 4'6 11,681.25 62
2219 25.00 -0'1 0'4 7600 243'4 4'5 12,175.00 73
2418 25.00 -0'1 0'4 7700 253'4 4'5 12,675.00 66
2625 25.00 0'0 0'4 7800 263'4 4'6 13,175.00 77
1203 18.75 0'0 0'3 7900 273'3 4'6 13,668.75 119
7162 18.75 0'0 0'3 8000 283'3 4'6 14,168.75 214
600 18.75 0'0 0'3 8100 293'3 4'6 14,668.75 106
881 18.75 0'1 0'3 8200 303'3 4'7 15,168.75 76
1619 12.50 0'0 0'2 8300 313'2 4'6 15,662.50 32
1679 12.50 0'0 0'2 8400 323'2 4'6 16,162.50 84
2146 12.50 0'0 0'2 8500 333'2 4'6 16,662.50 28
925 6.25 0'0 0'1 8600 343'1 4'6 17,156.25 56
732 6.25 0'0 0'1 8700 353'1 4'6 17,656.25 44
509 6.25 0'0 0'1 8800 363'1 4'6 18,156.25 2
610 6.25 0'0 0'1 8900 373'1 4'6 18,656.25 66
4894 6.25 0'0 0'1 9000 383'1 4'6 19,156.25 60
404 6.25 0'0 0'1 9100 393'1 4'6 19,656.25 0
895 6.25 0'0 0'1 9200 403'1 4'6 20,156.25 6
189 6.25 0'0 0'1 9300 413'1 4'6 20,656.25 0
392 6.25 0'0 0'1 9400 423'1 4'6 21,156.25 0
241 6.25 0'0 0'1 9500 433'1 4'6 21,656.25 4
455 6.25 0'0 0'1 9600 443'1 4'6 22,156.25 0
323 6.25 0'0 0'1 9700 453'1 4'6 22,656.25 6
234 6.25 0'0 0'1 9800 463'1 4'6 23,156.25 0
747 6.25 0'0 0'1 9900 473'1 4'6 23,656.25 0
5846 6.25 0'0 0'1 10000 483'1 4'6 24,156.25 94
726 6.25 0'0 0'1 11000 583'1 4'6 29,156.25 45
519 6.25 0'0 0'1 12000 683'1 4'6 34,156.25 34
1812 6.25 0'0 0'1 13000 783'1 4'6 39,156.25 29
294 6.25 0'0 0'1 14000 883'1 4'6 44,156.25 17
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
LITCHFIELD
66
Mostly Sunny
Feels Like
66 F
Humidity
46 %
Dew Point
45 F
Barometer
30.34 inHg
Winds
SSE 3 mph
Sunrise
07:05 AM
Sunset
07:15 PM

Wed 9/22

Thu 9/23

Fri 9/24

Sat 9/25

Sun 9/26

High

70 F

73 F

65 F

69 F

76 F

Low

45 F

47 F

51 F

45 F

51 F

Precip

0%

0%

41%

0%

0%

Our Energy Programs


 
Propane Summerfill & Winter Prebuy Programs
Budget Program – Closes June 30!
Summerfill Program
Winter Prebuy Program

Questions about any of these programs? Call your local Central Counties energy office today!

Atwater: 320-974-8868
Litchfield: 320-693-2821

What is My Field's Yield Potential?

Yield is often seen as the common benchmark of success among most farmers. But maximizing return on your investment potential should trump your yield goals. One way to do that is by matching the yield potential of your fields and your management style to the seed you select.

Read More

Work with your advisor to come up with a 2021 management plan today!

Employee Spotlight

Ryan Hickman, Tire Department Manager


Ryan joined the cooperative in 2009 and has worked in a few roles leading up to now, including filling LP tanks, stocking shelves, and cashier.

In 2012 Ryan moved to the shop where he manages inventory, repairs tires when needed, and assists customers with selecting the correct tires for their vehicle. In fact, interacting with customers and co-workers si his favorite part of his job.

Ryan and his fiance, Meaghan, eagerly wait for their wedding this coming March. In the meantime, Ryan enjoys spending his time hunting, fishing, and hanging out with friends and family.

If you were stuck on an island and could only have three objects, what would they be?
Fishing rod, filled tackle box, and something to start a fire with.

CAREERS