Central Counties Cooperative

Our Story

Grain & Energy Markets

Symbol Last Open Close High Low Change
CORN @C2Z 6.8400 6.8300 6.8500 6.8175 0.0100
CORN @C3H 6.9050 6.8975 6.9200 6.8875 0.0050
CORN @C3K 6.9150 6.9100 6.9250 6.8950 0.0050
SOYBEANS @S2X 13.8325 13.8275 13.8350 13.7900 -0.0025
SOYBEANS @S3F 13.9325 13.9225 13.9325 13.8900 -0.0025
SOYBEANS @S3H 14.0075 14.0000 14.0100 13.9750 -0.0075
WHEAT @W2Z 9.1100 9.0325 9.1600 9.0100 0.0800
WHEAT @W3H 9.2275 9.1550 9.2775 9.1375 0.0725
WHEAT @W3K 9.2850 9.2200 9.3250 9.1950 0.0675
LIVE CATTLE @LE2V 144.200 144.475 144.200 144.750 144.150 -0.125
LIVE CATTLE @LE2Z 147.500 148.150 147.500 148.525 147.400 -0.525
LEAN HOGS @HE2V 87.000 89.275 87.000 89.350 86.200 -1.775
LEAN HOGS @HE2Z 74.425 77.750 74.425 79.150 72.975 -3.300
LEAN HOGS @HE3G 77.275 80.325 77.275 81.625 76.400 -2.825
CRUDE OIL QCL2X 86.33 86.37 86.68 85.93 -0.19
CRUDE OIL QCL2Z 85.32 85.30 85.64 84.93 -0.18
CRUDE OIL QCL3F 84.00 84.01 84.23 83.62 -0.17
NEW YORK HARBOR ULSD QHO2X 3.5223 3.5306 3.5333 3.5035 -0.0135
NEW YORK HARBOR ULSD QHO2Z 3.3824 3.3905 3.3910 3.3630 -0.0071
NEW YORK HARBOR ULSD QHO3F 3.3056 3.3040 3.3056 3.2900 -0.0021
NATURAL GAS QNG2X 6.759 6.830 6.832 6.750 -0.078
NATURAL GAS QNG2Z 7.092 7.152 7.162 7.092 -0.082
NATURAL GAS QNG3F 7.241 7.281 7.281 7.241 -0.079
RBOB GASOLINE QRB2X 2.6644 2.6712 2.6765 2.6524 -0.0186
RBOB GASOLINE QRB2Z 2.5017 2.5055 2.5102 2.4896 -0.0136
RBOB GASOLINE QRB3F 2.4227 2.4283 2.4294 2.4191 -0.0133
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
3 24,650.00 2'2 493'0 1900 0'1 0'0 6.25 62
0 24,150.00 2'2 483'0 2000 0'1 0'0 6.25 0
0 23,650.00 2'2 473'0 2100 0'1 0'0 6.25 0
0 23,150.00 2'2 463'0 2200 0'1 0'0 6.25 0
0 22,650.00 2'2 453'0 2300 0'1 0'0 6.25 63
0 22,150.00 2'2 443'0 2400 0'1 0'0 6.25 110
0 21,650.00 2'2 433'0 2500 0'1 0'0 6.25 1
0 21,150.00 2'2 423'0 2600 0'1 0'0 6.25 0
0 20,650.00 2'2 413'0 2700 0'1 0'0 6.25 74
0 20,150.00 2'2 403'0 2800 0'1 0'0 6.25 52
1 19,650.00 2'2 393'0 2900 0'1 0'0 6.25 100
61 19,150.00 2'2 383'0 3000 0'1 0'0 6.25 658
1 18,650.00 2'2 373'0 3100 0'1 0'0 6.25 46
0 18,150.00 2'2 363'0 3200 0'1 0'0 6.25 276
0 17,650.00 2'2 353'0 3300 0'1 0'0 6.25 466
0 17,150.00 2'2 343'0 3400 0'1 0'0 6.25 184
2 16,650.00 2'2 333'0 3500 0'1 0'0 6.25 666
3 16,150.00 2'2 323'0 3600 0'1 0'0 6.25 692
5 15,650.00 2'2 313'0 3700 0'1 0'0 6.25 758
5 15,150.00 2'2 303'0 3800 0'1 0'0 6.25 1990
9 14,650.00 2'2 293'0 3900 0'1 0'0 6.25 598
25 14,150.00 2'2 283'0 4000 0'1 0'0 6.25 4210
110 13,650.00 2'2 273'0 4100 0'1 0'0 6.25 1835
73 13,150.00 2'2 263'0 4200 0'1 0'0 6.25 2210
305 12,650.00 2'2 253'0 4300 0'1 0'0 6.25 1686
103 12,150.00 2'2 243'0 4400 0'1 0'0 6.25 22892
106 11,650.00 2'2 233'0 4500 0'1 -0'1 6.25 3857
221 11,150.00 2'2 223'0 4600 0'1 -0'1 6.25 4243
960 10,650.00 2'2 213'0 4700 0'2 -0'1 12.50 3474
880 10,150.00 2'2 203'0 4800 0'2 -0'1 12.50 5707
1109 9,650.00 2'2 193'0 4900 0'2 -0'1 12.50 5019
0 9,400.00 2'2 188'0 4950 0'3 0'0 18.75 101
5375 9,156.25 2'2 183'1 5000 0'4 0'0 25.00 20892
0 8,906.25 2'2 178'1 5050 0'4 0'0 25.00 1373
713 8,662.50 2'2 173'2 5100 0'5 0'0 31.25 5368
0 8,412.50 2'2 168'2 5150 0'5 0'0 31.25 1006
1086 8,162.50 2'1 163'2 5200 0'5 -0'1 31.25 6104
0 7,918.75 2'2 158'3 5250 0'6 0'0 37.50 826
4374 7,668.75 2'2 153'3 5300 0'6 0'0 37.50 9267
0 7,425.00 2'2 148'4 5350 0'7 0'0 43.75 248
2573 7,181.25 2'2 143'5 5400 1'0 0'0 50.00 25609
10 6,937.50 2'2 138'6 5450 1'1 0'0 56.25 2837
7098 6,693.75 2'2 133'7 5500 1'2 0'0 62.50 15783
8 6,450.00 2'2 129'0 5550 1'3 0'0 68.75 2801
3230 6,200.00 2'1 124'0 5600 1'4 0'1 75.00 8058
7 5,956.25 2'1 119'1 5650 1'4 -0'1 75.00 243
4085 5,718.75 2'1 114'3 5700 1'6 -0'1 87.50 6175
13 5,481.25 2'1 109'5 5750 2'0 -0'1 100.00 4554
5833 5,237.50 2'0 104'6 5800 2'1 0'0 106.25 12108
2 5,006.25 2'1 100'1 5850 2'4 -0'1 125.00 402
5598 4,768.75 2'0 95'3 5900 2'6 -0'2 137.50 8918
7 4,543.75 2'0 90'7 5950 3'1 -0'2 156.25 387
23687 4,312.50 1'7 86'2 6000 3'4 -0'3 175.00 38382
9 4,087.50 1'7 81'6 6050 4'0 -0'3 200.00 792
6897 3,862.50 1'6 77'2 6100 4'4 0'0 225.00 11237
10 3,650.00 1'6 73'0 6150 5'2 -0'4 262.50 1376
8597 3,437.50 1'5 68'6 6200 6'0 -0'5 300.00 13942
458 3,231.25 1'4 64'5 6250 6'7 -0'6 343.75 2043
9284 3,031.25 1'3 60'5 6300 7'7 -0'7 393.75 15139
404 2,837.50 1'2 56'6 6350 9'4 0'4 475.00 1198
11358 2,650.00 1'1 53'0 6400 9'5 -0'5 481.25 19112
11 2,475.00 1'0 49'4 6450 11'5 -1'2 581.25 1087
25363 2,300.00 0'7 46'0 6500 12'7 -0'2 643.75 20039
581 2,143.75 0'6 42'7 6550 14'7 -1'4 743.75 1798
12579 1,987.50 0'5 39'6 6600 16'6 -1'5 837.50 9837
969 1,843.75 0'4 36'7 6650 18'7 -1'6 943.75 1258
10742 1,687.50 -0'2 33'6 6700 20'4 -0'4 1,025.00 10922
2344 1,543.75 -0'4 30'7 6750 23'3 -2'0 1,168.75 1490
15961 1,462.50 0'3 29'2 6800 25'2 -0'5 1,262.50 12764
879 1,331.25 0'2 26'5 6850 28'5 -2'0 1,431.25 753
7292 1,218.75 0'1 24'3 6900 31'3 0'0 1,568.75 3798
448 1,118.75 0'1 22'3 6950 34'3 -2'0 1,718.75 388
59799 1,025.00 0'0 20'4 7000 37'3 -2'2 1,868.75 11064
1715 937.50 0'0 18'6 7050 40'5 -2'2 2,031.25 153
6859 850.00 -0'1 17'0 7100 43'7 -2'3 2,193.75 2466
964 775.00 -0'1 15'4 7150 47'3 -2'3 2,368.75 102
17839 706.25 -0'2 14'1 7200 51'0 -2'3 2,550.00 3465
1998 643.75 -0'2 12'7 7250 54'5 -2'4 2,731.25 10
13342 581.25 -0'2 11'5 7300 58'3 -2'4 2,918.75 1072
1350 531.25 -0'2 10'5 7350 62'3 -2'4 3,118.75 10
9269 475.00 -0'2 9'4 7400 66'3 -2'4 3,318.75 2665
1083 431.25 -0'2 8'5 7450 70'4 -2'4 3,525.00 6
39654 393.75 0'0 7'7 7500 74'5 -2'4 3,731.25 2771
2998 350.00 -0'2 7'0 7550 78'6 -2'4 3,937.50 10
7793 318.75 -0'2 6'3 7600 83'1 -2'4 4,156.25 842
1424 287.50 -0'2 5'6 7650 87'4 -2'4 4,375.00 4
5029 262.50 -0'2 5'2 7700 92'0 -2'4 4,600.00 178
341 237.50 -0'2 4'6 7750 96'4 -2'4 4,825.00 1
7401 212.50 -0'3 4'2 7800 101'0 -2'5 5,050.00 379
359 193.75 -0'2 3'7 7850 105'4 -2'4 5,275.00 2
4770 175.00 -0'2 3'4 7900 110'1 -2'4 5,506.25 98
321 162.50 -0'1 3'2 7950 114'7 -2'3 5,743.75 3
53194 150.00 0'0 3'0 8000 119'5 -2'3 5,981.25 9031
924 137.50 -0'1 2'6 8050 124'3 -2'3 6,218.75 8
4923 125.00 -0'1 2'4 8100 129'1 -2'3 6,456.25 2167
681 112.50 -0'1 2'2 8150 133'7 -2'3 6,693.75 2
5349 106.25 -0'1 2'1 8200 138'6 -2'3 6,937.50 81
821 100.00 -0'1 2'0 8250 143'5 -2'3 7,181.25 10
4282 87.50 -0'2 1'6 8300 148'3 -2'4 7,418.75 359
218 81.25 -0'2 1'5 8350 153'2 -2'4 7,662.50 3
4504 75.00 -0'2 1'4 8400 158'1 -2'3 7,906.25 46
119 75.00 -0'1 1'4 8450 163'1 -2'2 8,156.25 4
21644 68.75 -0'1 1'3 8500 168'0 -2'2 8,400.00 2784
129 62.50 -0'1 1'2 8550 172'7 -2'2 8,643.75 5
3799 62.50 0'0 1'2 8600 177'6 -2'2 8,887.50 452
21 56.25 0'0 1'1 8650 182'5 -2'2 9,131.25 3
2974 50.00 -0'1 1'0 8700 187'4 -2'3 9,375.00 70
6321 43.75 -0'1 0'7 8800 197'3 -2'3 9,868.75 22
1754 37.50 -0'1 0'6 8900 207'2 -2'3 10,362.50 30
21311 31.25 -0'1 0'5 9000 217'2 -2'2 10,862.50 2074
2163 31.25 -0'1 0'5 9100 227'2 -2'2 11,362.50 121
4947 31.25 0'0 0'5 9200 237'1 -2'2 11,856.25 68
1672 25.00 0'0 0'4 9300 247'1 -2'2 12,356.25 268
1598 18.75 -0'1 0'3 9400 257'0 -2'3 12,850.00 102
20969 18.75 0'0 0'3 9500 267'0 -2'2 13,350.00 1402
6979 18.75 0'0 0'3 9600 277'0 -2'2 13,850.00 66
20741 18.75 0'0 0'3 9700 287'0 -2'2 14,350.00 45
11207 12.50 0'0 0'2 9800 297'0 -2'2 14,850.00 44
2040 12.50 0'0 0'2 9900 307'0 -2'2 15,350.00 25
45665 6.25 -0'1 0'1 10000 317'0 -2'2 15,850.00 775
1364 6.25 -0'1 0'1 10100 327'0 -2'2 16,350.00 7
938 6.25 -0'1 0'1 10200 337'0 -2'2 16,850.00 10
1340 6.25 -0'1 0'1 10300 347'0 -2'2 17,350.00 6
211 6.25 0'0 0'1 10400 357'0 -2'2 17,850.00 1
14245 6.25 0'0 0'1 10500 367'0 -2'2 18,350.00 119
845 6.25 0'0 0'1 10600 377'0 -2'2 18,850.00 2
340 6.25 0'0 0'1 10700 387'0 -2'2 19,350.00 5
1350 6.25 0'0 0'1 10800 397'0 -2'2 19,850.00 1
393 6.25 0'0 0'1 10900 407'0 -2'2 20,350.00 3
6642 6.25 0'0 0'1 11000 417'0 -2'2 20,850.00 9
540 6.25 0'0 0'1 11100 427'0 -2'2 21,350.00 1
1362 6.25 0'0 0'1 11200 437'0 -2'2 21,850.00 0
411 6.25 0'0 0'1 11300 447'0 -2'2 22,350.00 0
1297 6.25 0'0 0'1 11400 457'0 -2'2 22,850.00 0
1103 6.25 0'0 0'1 11500 467'0 -2'2 23,350.00 1
247 6.25 0'0 0'1 11600 477'0 -2'2 23,850.00 1
383 6.25 0'0 0'1 11700 487'0 -2'2 24,350.00 5
976 6.25 0'0 0'1 11800 497'0 -2'2 24,850.00 0
366 6.25 0'0 0'1 11900 507'0 -2'2 25,350.00 0
2858 6.25 0'0 0'1 12000 517'0 -2'2 25,850.00 1
1086 6.25 0'0 0'1 12100 527'0 -2'2 26,350.00 2
794 6.25 0'0 0'1 12200 537'0 -2'2 26,850.00 3
903 6.25 0'0 0'1 12300 547'0 -2'2 27,350.00 5
143 6.25 0'0 0'1 12400 557'0 -2'2 27,850.00 10
915 6.25 0'0 0'1 12500 567'0 -2'2 28,350.00 5
339 6.25 0'0 0'1 12600 577'0 -2'2 28,850.00 5
65 6.25 0'0 0'1 12700 587'0 -2'2 29,350.00 22
343 6.25 0'0 0'1 12800 597'0 -2'2 29,850.00 10
122 6.25 0'0 0'1 12900 607'0 -2'2 30,350.00 16
3090 6.25 0'0 0'1 13000 617'0 -2'2 30,850.00 21
171 6.25 0'0 0'1 13100 627'0 -2'2 31,350.00 15
207 6.25 0'0 0'1 13200 637'0 -2'2 31,850.00 5
153 6.25 0'0 0'1 13300 647'0 -2'2 32,350.00 2
174 6.25 0'0 0'1 13400 657'0 -2'2 32,850.00 0
241 6.25 0'0 0'1 13500 667'0 -2'2 33,350.00 0
73 6.25 0'0 0'1 13600 677'0 -2'2 33,850.00 6
14 6.25 0'0 0'1 13700 687'0 -2'2 34,350.00 0
123 6.25 0'0 0'1 13800 697'0 -2'2 34,850.00 0
33 6.25 0'0 0'1 13900 707'0 -2'2 35,350.00 0
503 6.25 0'0 0'1 14000 717'0 -2'2 35,850.00 0
86 6.25 0'0 0'1 14100 727'0 -2'2 36,350.00 0
45 6.25 0'0 0'1 14200 737'0 -2'2 36,850.00 0
0 6.25 0'0 0'1 14300 747'0 -2'2 37,350.00 0
50 6.25 0'0 0'1 14400 757'0 -2'2 37,850.00 0
212 6.25 0'0 0'1 14500 767'0 -2'2 38,350.00 0
41 6.25 0'0 0'1 14600 777'0 -2'2 38,850.00 0
79 6.25 0'0 0'1 14700 787'0 -2'2 39,350.00 0
247 6.25 0'0 0'1 14800 797'0 -2'2 39,850.00 0
219 6.25 0'0 0'1 14900 807'0 -2'2 40,350.00 0
1329 6.25 0'0 0'1 15000 817'0 -2'2 40,850.00 64
180 6.25 0'0 0'1 16300 947'0 -2'2 47,350.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
LITCHFIELD
57
Rain
Feels Like
57 F
Humidity
88 %
Dew Point
54 F
Barometer
30.05 inHg
Winds
N 0 mph
Sunrise
07:21 AM
Sunset
06:51 PM

Wed 10/05

Thu 10/06

Fri 10/07

Sat 10/08

Sun 10/09

High

71 F

59 F

48 F

58 F

63 F

Low

56 F

42 F

35 F

32 F

42 F

Precip

32%

50%

25%

0%

26%

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

  Events