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 @C1U 5.4725 5.4675 5.5000 5.4575 0.0150
CORN @C1Z 5.4675 5.4700 5.4925 5.4575 0.0000
CORN @C2H 5.5475 5.5500 5.5700 5.5375 -0.0025
SOYBEANS @S1Q 13.9350 14.0350 14.0350 13.9350 -0.1000
SOYBEANS @S1U 13.2275 13.3350 13.3500 13.2200 -0.0925
SOYBEANS @S1X 13.1600 13.2625 13.2725 13.1500 -0.0975
WHEAT @W1U 7.1950 7.1475 7.1975 7.1350 0.0225
WHEAT @W1Z 7.3100 7.2575 7.3100 7.2500 0.0225
LIVE CATTLE @LE1Q 124.050 123.400 124.050 124.625 123.050 0.800
LIVE CATTLE @LE1V 128.975 128.175 128.975 129.500 127.875 0.825
LEAN HOGS @HE1Q 109.475 109.350 109.475 109.975 108.550 0.400
LEAN HOGS @HE1V 90.125 91.300 90.125 91.725 89.975 -1.250
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
0 18,293.75 -4'6 365'7 1800 0'1 0'0 6.25 1
1 17,793.75 -4'6 355'7 1900 0'1 0'0 6.25 0
111 17,293.75 -4'6 345'7 2000 0'1 0'0 6.25 0
6 16,793.75 -4'6 335'7 2100 0'1 0'0 6.25 0
0 16,293.75 -4'6 325'7 2200 0'1 0'0 6.25 0
5 15,793.75 -4'6 315'7 2300 0'1 0'0 6.25 100
0 15,293.75 -4'6 305'7 2400 0'1 0'0 6.25 56
1 14,793.75 -4'6 295'7 2500 0'1 0'0 6.25 31
0 14,293.75 -4'6 285'7 2600 0'1 0'0 6.25 42
6 13,793.75 -4'6 275'7 2700 0'1 0'0 6.25 137
45 13,293.75 -4'6 265'7 2800 0'1 0'0 6.25 100
3 12,793.75 -4'6 255'7 2900 0'1 0'0 6.25 139
39 12,293.75 -4'6 245'7 3000 0'1 0'0 6.25 429
78 11,793.75 -4'6 235'7 3100 0'1 0'0 6.25 611
67 11,293.75 -4'6 225'7 3200 0'1 0'0 6.25 2835
3 10,793.75 -4'6 215'7 3300 0'1 0'0 6.25 2463
68 10,293.75 -4'6 205'7 3400 0'1 0'0 6.25 1397
134 9,793.75 -4'6 195'7 3500 0'1 0'0 6.25 4965
430 9,293.75 -4'6 185'7 3600 0'1 0'0 6.25 4159
851 8,793.75 -4'6 175'7 3700 0'1 0'0 6.25 2038
1047 8,293.75 -4'6 165'7 3800 0'1 0'0 6.25 2747
2326 7,793.75 -4'6 155'7 3900 0'1 0'0 6.25 2860
3987 7,293.75 -4'6 145'7 4000 0'1 0'0 6.25 10135
1 7,043.75 -4'6 140'7 4050 0'1 0'0 6.25 251
1348 6,793.75 -4'6 135'7 4100 0'1 0'0 6.25 2162
6 6,543.75 -4'6 130'7 4150 0'1 0'0 6.25 58
2912 6,293.75 -4'7 125'7 4200 0'1 -0'1 6.25 5339
1 6,050.00 -4'7 121'0 4250 0'2 -0'1 12.50 2053
1310 5,800.00 -4'7 116'0 4300 0'2 -0'1 12.50 3636
12 5,556.25 -4'6 111'1 4350 0'3 0'0 18.75 417
3514 5,306.25 -4'7 106'1 4400 0'3 -0'1 18.75 4327
23 5,056.25 -4'7 101'1 4450 0'3 -0'1 18.75 376
3967 4,812.50 0'2 96'2 4500 0'4 0'0 25.00 5534
5 4,568.75 -4'6 91'3 4550 0'5 -0'1 31.25 348
1331 4,325.00 -4'6 86'4 4600 0'6 0'0 37.50 6261
10 4,075.00 -4'7 81'4 4650 0'6 -0'1 37.50 645
2811 3,837.50 -6'6 76'6 4700 0'7 -0'1 43.75 5317
16 3,593.75 -9'2 71'7 4750 1'1 -0'1 56.25 2090
3227 3,356.25 -10'6 67'1 4800 1'3 0'0 68.75 6003
10 3,118.75 -4'6 62'3 4850 1'5 0'0 81.25 596
2010 2,887.50 -3'0 57'6 4900 2'0 0'1 100.00 1880
32 2,650.00 -5'2 53'0 4950 2'2 -0'1 112.50 1298
5444 2,431.25 -5'0 48'5 5000 2'7 0'1 143.75 14554
22 2,212.50 -4'5 44'2 5050 3'4 0'2 175.00 1220
2187 2,000.00 -6'6 40'0 5100 4'2 0'1 212.50 3269
87 1,800.00 -9'1 36'0 5150 5'2 0'1 262.50 1177
2691 1,606.25 -4'4 32'1 5200 6'3 0'2 318.75 8653
79 1,431.25 -4'3 28'5 5250 7'7 0'3 393.75 1563
3282 1,268.75 -4'6 25'3 5300 9'5 0'6 481.25 5606
777 1,112.50 -2'3 22'2 5350 11'4 1'1 575.00 1638
4010 968.75 -4'3 19'3 5400 13'5 1'4 681.25 9607
1229 837.50 -3'4 16'6 5450 14'2 -1'6 712.50 2137
13944 762.50 0'7 15'2 5500 17'4 -1'1 875.00 7921
1052 612.50 -3'1 12'2 5550 21'4 -1'4 1,075.00 2161
9210 568.75 1'0 11'3 5600 24'5 1'7 1,231.25 7182
1053 443.75 -2'5 8'7 5650 28'1 -0'6 1,406.25 1053
8596 418.75 0'7 8'3 5700 31'6 2'3 1,587.50 5684
2532 312.50 -2'4 6'2 5750 35'4 2'4 1,775.00 830
9181 268.75 -1'7 5'3 5800 36'5 -3'0 1,831.25 3767
1448 256.25 0'5 5'1 5850 43'6 3'0 2,187.50 277
5034 218.75 0'5 4'3 5900 48'0 -0'2 2,400.00 1842
1436 156.25 -1'3 3'1 5950 52'3 3'3 2,618.75 474
17028 131.25 -1'4 2'5 6000 56'7 10'2 2,843.75 5607
1356 112.50 -2'2 2'2 6050 61'4 3'6 3,075.00 714
5213 100.00 -0'6 2'0 6100 66'2 4'0 3,312.50 1109
940 81.25 -0'1 1'5 6150 71'0 8'0 3,550.00 229
5574 75.00 -0'6 1'4 6200 75'6 4'1 3,787.50 2144
3022 68.75 -0'6 1'3 6250 80'5 4'2 4,031.25 829
5129 56.25 -0'4 1'1 6300 85'3 11'5 4,268.75 1763
1612 50.00 -0'3 1'0 6350 90'2 6'5 4,512.50 441
5426 43.75 -0'3 0'7 6400 95'1 4'3 4,756.25 932
987 43.75 -0'2 0'7 6450 100'1 4'4 5,006.25 111
9875 37.50 -0'2 0'6 6500 105'0 4'4 5,250.00 587
421 37.50 -0'1 0'6 6550 110'0 4'5 5,500.00 36
3263 37.50 0'0 0'6 6600 115'0 4'5 5,750.00 89
664 31.25 -0'1 0'5 6650 119'7 4'5 5,993.75 16
2307 31.25 0'0 0'5 6700 124'7 4'6 6,243.75 169
821 31.25 0'1 0'5 6750 129'7 4'6 6,493.75 31
1854 25.00 -0'1 0'4 6800 134'6 4'5 6,737.50 216
110 25.00 -0'1 0'4 6850 139'6 4'5 6,987.50 57
1729 25.00 -0'1 0'4 6900 144'6 4'5 7,237.50 148
626 25.00 0'0 0'4 6950 149'6 4'6 7,487.50 7
15584 18.75 -0'1 0'3 7000 154'5 4'5 7,731.25 503
713 12.50 -0'1 0'2 7050 159'4 4'5 7,975.00 20
2708 12.50 -0'1 0'2 7100 164'4 4'5 8,225.00 208
472 12.50 -0'1 0'2 7150 169'4 4'5 8,475.00 77
2572 12.50 -0'1 0'2 7200 174'4 4'5 8,725.00 30
570 12.50 -0'1 0'2 7250 179'4 4'5 8,975.00 14
994 12.50 -0'1 0'2 7300 184'4 4'5 9,225.00 49
286 6.25 -0'1 0'1 7350 189'3 4'5 9,468.75 21
1118 6.25 -0'1 0'1 7400 194'3 4'5 9,718.75 64
311 6.25 -0'1 0'1 7450 199'3 4'5 9,968.75 25
5764 6.25 -0'1 0'1 7500 204'3 4'5 10,218.75 31
59 6.25 0'0 0'1 7550 209'3 4'6 10,468.75 1
966 6.25 0'0 0'1 7600 214'3 4'6 10,718.75 70
156 6.25 0'0 0'1 7650 219'3 4'6 10,968.75 33
1863 6.25 0'0 0'1 7700 224'3 4'6 11,218.75 104
89 6.25 0'0 0'1 7750 229'3 4'6 11,468.75 28
1357 6.25 0'0 0'1 7800 234'3 4'6 11,718.75 126
288 6.25 0'0 0'1 7850 239'3 4'6 11,968.75 38
534 6.25 0'0 0'1 7900 244'3 4'6 12,218.75 146
60 6.25 0'0 0'1 7950 249'3 4'6 12,468.75 2
7183 6.25 0'0 0'1 8000 254'3 4'6 12,718.75 137
1646 6.25 0'0 0'1 8100 264'3 4'6 13,218.75 61
459 6.25 0'0 0'1 8200 274'3 4'6 13,718.75 55
525 6.25 0'0 0'1 8300 284'3 4'6 14,218.75 118
940 6.25 0'0 0'1 8400 294'3 4'6 14,718.75 85
1908 6.25 0'0 0'1 8500 304'3 4'6 15,218.75 17
1122 6.25 0'0 0'1 8600 314'3 4'6 15,718.75 71
506 6.25 0'0 0'1 8700 324'3 4'6 16,218.75 35
813 6.25 0'0 0'1 8800 334'3 4'6 16,718.75 5
500 6.25 0'0 0'1 8900 344'3 4'6 17,218.75 3
1214 6.25 0'0 0'1 9000 354'3 4'6 17,718.75 2
148 6.25 0'0 0'1 9100 364'3 4'6 18,218.75 0
151 6.25 0'0 0'1 9200 374'3 4'6 18,718.75 0
226 6.25 0'0 0'1 9300 384'3 4'6 19,218.75 0
344 6.25 0'0 0'1 9400 394'3 4'6 19,718.75 11
281 6.25 0'0 0'1 9500 404'3 4'6 20,218.75 1
283 6.25 0'0 0'1 9600 414'3 4'6 20,718.75 0
286 6.25 0'0 0'1 9700 424'3 4'6 21,218.75 4
2051 6.25 0'0 0'1 10000 454'3 4'6 22,718.75 6
349 6.25 0'0 0'1 11000 554'3 4'6 27,718.75 0
143 6.25 0'0 0'1 12000 654'3 4'6 32,718.75 0
412 6.25 0'0 0'1 13000 754'3 4'6 37,718.75 0
895 6.25 0'0 0'1 14000 854'3 4'6 42,718.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
LITCHFIELD
69
Rain
Feels Like
69 F
Humidity
81 %
Dew Point
63 F
Barometer
29.95 inHg
Winds
S 6 mph
Sunrise
06:08 AM
Sunset
08:39 PM

Thu 8/05

Fri 8/06

Sat 8/07

Sun 8/08

Mon 8/09

High

85 F

84 F

79 F

83 F

88 F

Low

67 F

64 F

67 F

69 F

69 F

Precip

75%

0%

80%

80%

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

Paul Johnson, Seed & Agronomy Sales

If you’ve been a member of Central Counties Co-op for awhile, there’s a good chance that you know Paul Johnson. Paul joined the cooperative back in 1997 and has worked in a few roles during his tenure, including custom applications and agronomy.

In recent years, Paul has helped growers maximize their farm’s production by assisting them with crop planning, seed selection and chemical and fertilizer recommendations. In fact, interacting with customers and scouting fields for potential problems is his favorite part of his job. 

Paul grew up on a farm in East of Litchfield, where they had crops, beef steers, and hogs. After graduating from high school, he headed to Willmar Tech and the U of M for Ag Business.

Paul and his wife, Traci, have two kids. When he isn’t busy working with farmers, you’ll likely find him spending time fishing, camping, and hunting with his family and friends.

If you were stuck on an island and could only have three objects, what would they be?
Fishing hooks, knife, and a lighter.

CAREERS