Central Counties Cooperative

Our Story

Grain Markets

Symbol Last Open Close High Low Change
CORN @C1Z 5.4350 5.3800 5.4350 5.4725 5.3300 0.0550
CORN @C2H 5.5225 5.4650 5.5225 5.5550 5.4200 0.0550
CORN @C2K 5.5625 5.5075 5.5625 5.5925 5.4600 0.0575
SOYBEANS @S1X 12.3800 12.3625 12.3800 12.4625 12.3000 0.0075
SOYBEANS @S2F 12.4750 12.4625 12.4750 12.5575 12.3950 0.0050
SOYBEANS @S2H 12.5675 12.5550 12.5675 12.6500 12.4925 0.0050
WHEAT @W1Z 7.5225 7.6300 7.5225 7.6500 7.4750 -0.0725
WHEAT @W2H 7.6525 7.7500 7.6525 7.7725 7.5975 -0.0650
LIVE CATTLE @LE1V 126.825 125.075 126.825 127.300 124.950 1.800
LIVE CATTLE @LE1Z 131.450 129.475 131.450 131.625 129.200 1.925
LEAN HOGS @HE1Z 72.575 73.500 72.575 73.825 72.525 -1.625
LEAN HOGS @HE2G 75.150 75.975 75.150 76.425 75.050 -1.625
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 18,181.25 5'4 363'5 1800 0'1 0'0 6.25 1
6 17,681.25 5'4 353'5 1900 0'1 0'0 6.25 9
105 17,181.25 5'4 343'5 2000 0'1 0'0 6.25 0
1 16,681.25 5'4 333'5 2100 0'1 0'0 6.25 14
0 16,181.25 5'4 323'5 2200 0'1 0'0 6.25 11
0 15,681.25 5'4 313'5 2300 0'1 0'0 6.25 176
7 15,181.25 5'4 303'5 2400 0'1 0'0 6.25 4
101 14,681.25 5'4 293'5 2500 0'1 0'0 6.25 855
7 14,181.25 5'4 283'5 2600 0'1 0'0 6.25 23
20 13,681.25 5'4 273'5 2700 0'1 0'0 6.25 64
43 13,181.25 5'4 263'5 2800 0'1 0'0 6.25 300
86 12,681.25 5'4 253'5 2900 0'1 0'0 6.25 431
340 12,181.25 5'4 243'5 3000 0'1 0'0 6.25 1256
11 11,681.25 5'4 233'5 3100 0'1 0'0 6.25 1063
260 11,181.25 5'4 223'5 3200 0'1 0'0 6.25 2066
8989 10,681.25 5'4 213'5 3300 0'1 0'0 6.25 7669
910 10,181.25 10'1 203'5 3400 0'1 0'0 6.25 12430
203 9,681.25 5'4 193'5 3500 0'1 0'0 6.25 7710
782 9,181.25 5'4 183'5 3600 0'1 0'0 6.25 12958
1217 8,681.25 5'4 173'5 3700 0'1 0'0 6.25 9685
4468 8,181.25 15'3 163'5 3800 0'1 0'0 6.25 9556
0 7,931.25 5'4 158'5 3850 0'1 0'0 6.25 3
4713 7,681.25 5'4 153'5 3900 0'1 0'0 6.25 9217
1 7,431.25 5'4 148'5 3950 0'1 0'0 6.25 401
14516 7,181.25 6'1 143'5 4000 0'1 0'0 6.25 21369
0 6,931.25 5'4 138'5 4050 0'1 0'0 6.25 5
3938 6,681.25 5'4 133'5 4100 0'1 0'0 6.25 13131
17 6,431.25 5'4 128'5 4150 0'1 0'0 6.25 602
9130 6,181.25 4'1 123'5 4200 0'1 0'1 6.25 17308
0 5,931.25 5'4 118'5 4250 0'1 0'0 6.25 2059
3238 5,681.25 5'1 113'5 4300 0'1 0'0 6.25 7661
4 5,431.25 5'4 108'5 4350 0'1 0'0 6.25 314
4588 5,187.50 2'6 103'6 4400 0'2 0'0 12.50 14443
0 4,943.75 3'7 98'7 4450 0'3 0'1 18.75 589
8780 4,693.75 2'3 93'7 4500 0'3 0'1 18.75 14543
4 4,450.00 5'5 89'0 4550 0'4 0'1 25.00 606
7143 4,200.00 2'7 84'0 4600 0'4 0'0 25.00 8837
28 3,956.25 5'4 79'1 4650 0'5 0'1 31.25 1470
5034 3,706.25 5'3 74'1 4700 0'5 0'0 31.25 8287
7 3,462.50 5'4 69'2 4750 0'6 0'0 37.50 1360
7526 3,225.00 4'0 64'4 4800 1'0 0'0 50.00 15399
6 2,981.25 5'4 59'5 4850 1'1 0'0 56.25 2352
4184 2,743.75 5'3 54'7 4900 1'3 0'0 68.75 10964
319 2,512.50 6'4 50'2 4950 1'6 -0'3 87.50 2678
25656 2,281.25 5'4 45'5 5000 2'1 -0'1 106.25 32839
1620 2,056.25 5'2 41'1 5050 2'5 0'2 131.25 2144
10756 1,837.50 5'0 36'6 5100 3'2 -0'3 162.50 10407
1271 1,625.00 4'2 32'4 5150 4'0 -0'4 200.00 3680
11464 1,431.25 3'7 28'5 5200 5'1 -0'6 256.25 20257
1780 1,243.75 4'7 24'7 5250 6'3 -1'2 318.75 2483
9788 1,075.00 3'5 21'4 5300 8'0 -1'6 400.00 11114
4005 925.00 4'0 18'4 5350 10'0 -1'4 500.00 2860
17966 781.25 3'0 15'5 5400 12'1 -2'0 606.25 16226
3074 656.25 2'7 13'1 5450 14'5 -0'7 731.25 932
18542 550.00 2'3 11'0 5500 17'4 -2'4 875.00 12036
1805 462.50 2'6 9'2 5550 20'6 -1'7 1,037.50 129
16851 381.25 1'7 7'5 5600 24'1 -1'2 1,206.25 9257
2973 318.75 1'6 6'3 5650 27'7 -5'4 1,393.75 35
13956 262.50 1'0 5'2 5700 31'6 -3'5 1,587.50 4479
1853 218.75 1'1 4'3 5750 35'7 -4'2 1,793.75 65
17545 181.25 1'1 3'5 5800 40'1 -9'1 2,006.25 5842
2071 150.00 0'3 3'0 5850 44'4 -4'5 2,225.00 30
9931 131.25 0'6 2'5 5900 49'1 -5'3 2,456.25 2678
656 106.25 0'3 2'1 5950 53'5 -5'3 2,681.25 42
32711 93.75 0'3 1'7 6000 58'3 -3'0 2,918.75 7532
836 81.25 0'3 1'5 6050 63'1 -5'1 3,156.25 14
8518 68.75 0'2 1'3 6100 67'7 -5'2 3,393.75 1667
642 62.50 0'2 1'2 6150 72'6 -3'4 3,637.50 27
13066 50.00 0'0 1'0 6200 77'4 -5'3 3,875.00 1958
2145 50.00 0'3 1'0 6250 82'4 -5'2 4,125.00 8
7146 43.75 0'5 0'7 6300 87'3 -11'1 4,368.75 1608
254 37.50 0'1 0'6 6350 92'2 -5'3 4,612.50 5
6776 37.50 0'1 0'6 6400 97'2 -5'3 4,862.50 367
465 31.25 0'0 0'5 6450 102'1 -5'4 5,106.25 1
23392 31.25 0'0 0'5 6500 107'1 -5'4 5,356.25 420
276 31.25 0'2 0'5 6550 112'1 -5'3 5,606.25 0
7737 25.00 0'0 0'4 6600 117'0 -5'4 5,850.00 124
348 25.00 0'1 0'4 6650 122'0 -5'3 6,100.00 1
4554 25.00 0'1 0'4 6700 127'0 -5'3 6,350.00 15
145 25.00 0'2 0'4 6750 132'0 -5'3 6,600.00 0
12539 18.75 0'1 0'3 6800 136'7 -5'3 6,843.75 456
201 18.75 0'1 0'3 6850 141'7 -5'3 7,093.75 2
3672 18.75 0'1 0'3 6900 146'7 -5'3 7,343.75 90
32143 12.50 0'0 0'2 7000 156'6 -5'4 7,837.50 1114
4562 6.25 0'0 0'1 7100 166'5 -5'4 8,331.25 89
2811 6.25 0'0 0'1 7200 176'5 -5'4 8,831.25 119
3356 6.25 0'0 0'1 7300 186'5 -5'4 9,331.25 89
5731 6.25 0'0 0'1 7400 196'5 -5'4 9,831.25 112
7429 6.25 0'0 0'1 7500 206'5 -5'4 10,331.25 62
2169 6.25 0'0 0'1 7600 216'5 -5'4 10,831.25 73
2414 6.25 0'0 0'1 7700 226'5 -5'4 11,331.25 66
2608 6.25 0'0 0'1 7800 236'5 -5'4 11,831.25 77
1201 6.25 0'0 0'1 7900 246'5 -5'4 12,331.25 119
7223 6.25 0'0 0'1 8000 256'5 -5'4 12,831.25 214
680 6.25 0'0 0'1 8100 266'5 -5'4 13,331.25 106
884 6.25 0'0 0'1 8200 276'5 -5'4 13,831.25 76
1617 6.25 0'0 0'1 8300 286'5 -5'4 14,331.25 32
1645 6.25 0'0 0'1 8400 296'5 -5'4 14,831.25 84
2139 6.25 0'0 0'1 8500 306'5 -5'4 15,331.25 28
929 6.25 0'0 0'1 8600 316'5 -5'4 15,831.25 56
744 6.25 0'0 0'1 8700 326'5 -5'4 16,331.25 44
509 6.25 0'0 0'1 8800 336'5 -5'4 16,831.25 2
610 6.25 0'0 0'1 8900 346'5 -5'4 17,331.25 66
4819 6.25 0'0 0'1 9000 356'5 -5'4 17,831.25 60
404 6.25 0'0 0'1 9100 366'5 -5'4 18,331.25 0
895 6.25 0'0 0'1 9200 376'5 -5'4 18,831.25 6
259 6.25 0'0 0'1 9300 386'5 -5'4 19,331.25 0
392 6.25 0'0 0'1 9400 396'5 -5'4 19,831.25 0
241 6.25 0'0 0'1 9500 406'5 -5'4 20,331.25 4
455 6.25 0'0 0'1 9600 416'5 -5'4 20,831.25 0
323 6.25 0'0 0'1 9700 426'5 -5'4 21,331.25 6
234 6.25 0'0 0'1 9800 436'5 -5'4 21,831.25 0
747 6.25 0'0 0'1 9900 446'5 -5'4 22,331.25 0
5846 6.25 0'0 0'1 10000 456'5 -5'4 22,831.25 94
726 6.25 0'0 0'1 11000 556'5 -5'4 27,831.25 45
519 6.25 0'0 0'1 12000 656'5 -5'4 32,831.25 34
1812 6.25 0'0 0'1 13000 756'5 -5'4 37,831.25 29
294 6.25 0'0 0'1 14000 856'5 -5'4 42,831.25 17
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
LITCHFIELD
54
Mostly Sunny
Feels Like
54 F
Humidity
33 %
Dew Point
25 F
Barometer
29.96 inHg
Winds
SE 22 mph
Sunrise
07:49 AM
Sunset
06:14 PM

Tue 10/26

Wed 10/27

Thu 10/28

Fri 10/29

Sat 10/30

High

58 F

53 F

53 F

56 F

58 F

Low

39 F

46 F

45 F

39 F

38 F

Precip

0%

80%

80%

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