Central Counties Cooperative

Our Story

Grain & Energy Markets

Symbol Last Open Close High Low Change
CORN @C2N 7.8650 7.8025 7.8725 7.7450 0.0775
CORN @C2U 7.5350 7.4750 7.5425 7.4350 0.0650
CORN @C2Z 7.3750 7.3275 7.4000 7.2900 0.0550
SOYBEANS @S2N 16.8850 17.0600 17.2000 16.8525 -0.1675
SOYBEANS @S2Q 16.2825 16.4100 16.5400 16.2525 -0.1350
SOYBEANS @S2U 15.5725 15.7075 15.7875 15.5625 -0.0975
WHEAT @W2N 11.8800 11.8175 11.9675 11.7475 0.1925
WHEAT @W2U 11.9575 11.8875 12.0250 11.8075 0.2125
WHEAT @W2Z 12.0100 11.9275 12.0750 11.8550 0.2175
LIVE CATTLE @LE2M 131.650 131.200 131.975 131.200 0.075
LIVE CATTLE @LE2Q 131.375 131.000 131.975 131.000 -0.175
LEAN HOGS @HE2M 110.225 109.350 110.300 108.500 1.350
LEAN HOGS @HE2N 110.525 109.700 110.575 108.775 1.525
LEAN HOGS @HE2Q 109.525 108.625 109.650 108.175 1.350
CRUDE OIL QCL2N 109.86 110.56 111.96 109.15 -0.42
CRUDE OIL QCL2Q 107.00 107.34 108.76 106.32 -0.17
CRUDE OIL QCL2U 103.93 104.11 105.46 103.34 -0.01
NEW YORK HARBOR ULSD QHO2M 3.7378 3.7480 3.7902 3.6972 -0.0013
NEW YORK HARBOR ULSD QHO2N 3.6131 3.6236 3.6734 3.5752 -0.0087
NEW YORK HARBOR ULSD QHO2Q 3.5322 3.5520 3.5867 3.4970 -0.0092
NATURAL GAS QNG2M 8.448 8.079 8.465 7.851 0.365
NATURAL GAS QNG2N 8.536 8.188 8.550 7.950 0.358
NATURAL GAS QNG2Q 8.524 8.190 8.536 7.970 0.353
RBOB GASOLINE QRB2M 3.8167 3.8420 3.8638 3.7906 -0.0203
RBOB GASOLINE QRB2N 3.6810 3.6985 3.7252 3.6574 -0.0087
RBOB GASOLINE QRB2Q 3.5242 3.5347 3.5627 3.5005 -0.0021
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 29,437.50 -4'4 588'6 1900 0'1 0'0 6.25 0
0 28,937.50 -4'4 578'6 2000 0'1 0'0 6.25 0
0 28,437.50 -4'4 568'6 2100 0'1 0'0 6.25 0
0 27,937.50 -4'4 558'6 2200 0'1 0'0 6.25 0
1 27,437.50 -4'4 548'6 2300 0'1 0'0 6.25 0
0 26,937.50 -4'4 538'6 2400 0'1 0'0 6.25 0
0 26,437.50 -4'4 528'6 2500 0'1 0'0 6.25 84
0 25,937.50 -4'4 518'6 2600 0'1 0'0 6.25 0
0 25,437.50 -4'4 508'6 2700 0'1 0'0 6.25 10
0 24,937.50 -4'4 498'6 2800 0'1 0'0 6.25 25
0 24,437.50 -4'4 488'6 2900 0'1 0'0 6.25 204
68 23,937.50 -4'4 478'6 3000 0'1 0'0 6.25 321
0 23,437.50 -4'4 468'6 3100 0'1 0'0 6.25 11
0 22,937.50 -4'4 458'6 3200 0'1 0'0 6.25 95
0 22,437.50 -4'4 448'6 3300 0'1 0'0 6.25 177
0 21,937.50 -4'4 438'6 3400 0'1 0'0 6.25 54
0 21,437.50 -4'4 428'6 3500 0'1 0'0 6.25 151
2 20,937.50 -4'4 418'6 3600 0'1 0'0 6.25 109
0 20,437.50 -4'4 408'6 3700 0'1 0'0 6.25 181
9 19,937.50 -4'4 398'6 3800 0'1 0'0 6.25 280
36 19,437.50 -4'4 388'6 3900 0'1 0'0 6.25 355
23 18,937.50 -4'4 378'6 4000 0'1 0'0 6.25 12874
302 18,437.50 -4'4 368'6 4100 0'1 0'0 6.25 847
76 17,937.50 -4'4 358'6 4200 0'1 0'0 6.25 693
62 17,437.50 -4'4 348'6 4300 0'1 0'0 6.25 1415
52 16,937.50 -4'4 338'6 4400 0'1 0'0 6.25 6465
193 16,437.50 -4'4 328'6 4500 0'1 0'0 6.25 3166
39 15,937.50 -4'4 318'6 4600 0'1 0'0 6.25 692
545 15,306.25 -2'5 306'1 4700 0'1 0'0 6.25 3165
361 14,937.50 -4'4 298'6 4800 0'1 0'0 6.25 8282
243 14,437.50 -4'4 288'6 4900 0'1 0'0 6.25 4015
786 13,943.75 -4'3 278'7 5000 0'2 0'1 12.50 3022
1303 13,443.75 -4'3 268'7 5100 0'2 0'1 12.50 1736
300 12,950.00 -4'3 259'0 5200 0'2 -0'1 12.50 4168
803 12,450.00 -4'4 249'0 5300 0'3 0'0 18.75 11028
0 12,200.00 -4'4 244'0 5350 0'3 0'0 18.75 131
1968 11,950.00 -4'4 239'0 5400 0'3 0'0 18.75 3551
0 11,700.00 -4'4 234'0 5450 0'3 0'0 18.75 175
1971 11,456.25 -4'3 229'1 5500 0'4 0'1 25.00 5227
0 11,206.25 -4'4 224'1 5550 0'4 0'0 25.00 170
2365 10,956.25 -4'4 219'1 5600 0'4 0'0 25.00 2118
0 10,706.25 -4'4 214'1 5650 0'4 0'0 25.00 201
1502 10,456.25 -4'4 209'1 5700 0'3 -0'1 18.75 3219
0 10,206.25 -4'4 204'1 5750 0'4 0'0 25.00 2095
3782 9,962.50 -4'3 199'2 5800 0'5 0'0 31.25 4412
45 9,718.75 -4'3 194'3 5850 0'6 0'1 37.50 169
1762 9,750.00 5'5 195'0 5900 0'6 0'1 37.50 4603
1 9,218.75 -4'4 184'3 5950 0'6 0'0 37.50 408
5439 8,968.75 -4'4 179'3 6000 0'6 0'0 37.50 5484
1 8,725.00 -4'4 174'4 6050 0'7 0'0 43.75 227
2605 8,481.25 -4'4 169'5 6100 1'0 0'0 50.00 4199
3 8,231.25 -4'4 164'5 6150 1'0 0'0 50.00 2530
5537 7,987.50 -4'4 159'6 6200 1'1 0'0 56.25 5078
5 7,737.50 -4'4 154'6 6250 1'1 0'0 56.25 562
3339 7,493.75 -4'3 149'7 6300 1'0 -0'2 50.00 2303
10 7,243.75 -4'4 144'7 6350 1'2 0'0 62.50 3616
4344 7,000.00 -4'4 140'0 6400 1'2 -0'1 62.50 7549
5 6,756.25 -4'4 135'1 6450 1'3 -0'1 68.75 1241
17306 6,512.50 -4'4 130'2 6500 1'5 0'0 81.25 14594
8 6,268.75 -4'4 125'3 6550 1'6 0'0 87.50 1569
3237 6,025.00 -4'4 120'4 6600 1'7 0'0 93.75 7584
1 5,781.25 -4'5 115'5 6650 2'0 -0'1 100.00 665
3277 5,537.50 -4'5 110'6 6700 2'1 0'0 106.25 2729
13 5,300.00 -4'5 106'0 6750 2'1 -0'2 106.25 1836
4538 5,062.50 -4'5 101'2 6800 2'5 -0'1 131.25 12340
18 4,831.25 -4'4 96'5 6850 2'7 -0'1 143.75 644
2234 4,462.50 -2'5 89'2 6900 3'1 -0'2 156.25 3712
56 4,662.50 5'7 93'2 6950 2'7 -0'6 143.75 1104
11775 4,393.75 5'1 87'7 7000 3'2 -0'6 162.50 14564
81 3,912.50 -4'6 78'2 7050 4'1 -0'3 206.25 1298
2917 4,012.50 6'3 80'2 7100 5'0 -0'1 250.00 5189
31 3,743.75 5'3 74'7 7150 4'7 -0'7 243.75 1533
6028 3,568.75 6'0 71'3 7200 5'1 -1'4 256.25 6295
581 3,312.50 5'0 66'2 7250 5'7 -1'5 293.75 2784
4767 2,943.75 1'4 58'7 7300 6'5 -2'0 331.25 5550
192 2,681.25 -4'4 53'5 7350 9'4 -0'3 475.00 1884
5041 2,475.00 -0'3 49'4 7400 8'7 -2'2 443.75 8348
295 2,275.00 -0'7 45'4 7450 10'7 -1'6 543.75 2847
10171 2,206.25 1'0 44'1 7500 11'5 -2'6 581.25 10368
705 1,993.75 -4'4 39'7 7550 13'5 -2'4 681.25 1390
3706 1,900.00 1'1 38'0 7600 16'1 -2'0 806.25 4382
415 1,600.00 -2'0 32'0 7650 20'3 0'1 1,018.75 1650
5971 1,762.50 3'7 35'2 7700 21'3 -1'2 1,068.75 6020
1329 1,368.75 -1'4 27'3 7750 21'1 -4'0 1,056.25 1700
8494 1,431.25 2'1 28'5 7800 23'2 -4'4 1,162.50 6786
1287 1,168.75 -0'7 23'3 7850 28'2 -2'2 1,412.50 1220
3656 1,087.50 -0'3 21'6 7900 29'4 -3'7 1,475.00 2948
908 1,075.00 1'2 21'4 7950 36'4 1'1 1,825.00 688
23327 1,043.75 2'3 20'7 8000 37'7 -1'7 1,893.75 8233
1018 906.25 1'3 18'1 8050 43'0 1'3 2,150.00 638
3260 793.75 0'5 15'7 8100 46'4 1'4 2,325.00 1598
1192 618.75 -1'4 12'3 8150 50'1 1'6 2,506.25 352
5842 612.50 -0'2 12'2 8200 51'0 -2'6 2,550.00 830
3972 618.75 1'1 12'3 8250 54'0 -3'4 2,700.00 57
6002 581.25 1'4 11'5 8300 61'3 2'1 3,068.75 263
2172 506.25 0'7 10'1 8350 65'4 2'3 3,275.00 31
5483 456.25 0'7 9'1 8400 65'0 -4'4 3,250.00 121
2888 412.50 0'7 8'2 8450 73'5 2'4 3,681.25 29
26426 381.25 0'7 7'5 8500 78'0 2'6 3,900.00 147
2153 337.50 0'6 6'6 8550 82'2 2'7 4,112.50 2
2870 281.25 0'2 5'5 8600 86'5 2'7 4,331.25 56
1945 268.75 0'4 5'3 8650 91'1 3'0 4,556.25 19
4379 200.00 -0'3 4'0 8700 95'5 3'1 4,781.25 81
1632 200.00 0'0 4'0 8750 96'7 -3'2 4,843.75 52
3688 181.25 -1'0 3'5 8800 104'6 3'4 5,237.50 4
1355 181.25 0'2 3'5 8850 110'6 1'2 5,537.50 1
2919 175.00 0'4 3'4 8900 107'6 -6'3 5,387.50 2
1475 150.00 0'2 3'0 8950 118'7 3'6 5,943.75 51
17017 143.75 0'2 2'7 9000 123'6 3'7 6,187.50 52
844 118.75 -0'5 2'3 9050 128'4 3'7 6,425.00 2
1439 100.00 -0'1 2'0 9100 133'2 3'7 6,662.50 39
569 93.75 -0'1 1'7 9150 138'1 4'0 6,906.25 2
2429 87.50 -0'1 1'6 9200 143'0 4'0 7,150.00 2
630 87.50 -0'4 1'6 9250 147'7 4'0 7,393.75 4
1752 81.25 -0'3 1'5 9300 152'6 4'1 7,637.50 37
1701 75.00 -0'3 1'4 9350 157'5 4'1 7,881.25 1
984 75.00 0'0 1'4 9400 162'5 4'2 8,131.25 14
176 68.75 -0'2 1'3 9450 167'4 4'2 8,375.00 3
2934 62.50 -0'2 1'2 9500 172'3 4'2 8,618.75 3
166 62.50 -0'2 1'2 9550 177'3 4'2 8,868.75 1
872 56.25 -0'2 1'1 9600 182'2 4'2 9,112.50 51
127 56.25 -0'1 1'1 9650 187'2 4'3 9,362.50 2
766 56.25 -0'1 1'1 9700 192'2 4'3 9,612.50 1
718 50.00 -0'1 1'0 9750 197'1 4'3 9,856.25 0
1148 50.00 -0'1 1'0 9800 202'1 4'3 10,106.25 1
70 50.00 -0'1 1'0 9850 207'1 4'3 10,356.25 1
622 43.75 0'0 0'7 9900 212'0 4'3 10,600.00 4
502 43.75 -0'1 0'7 9950 217'0 4'3 10,850.00 1
8093 43.75 0'1 0'7 10000 221'7 4'3 11,093.75 1
235 37.50 -0'1 0'6 10050 226'7 4'3 11,343.75 0
428 37.50 -0'1 0'6 10100 231'7 4'3 11,593.75 0
38 37.50 -0'1 0'6 10150 236'7 4'3 11,843.75 0
421 31.25 -0'1 0'5 10200 241'6 4'3 12,087.50 1
496 43.75 0'2 0'7 10300 251'6 4'3 12,587.50 1
222 31.25 -0'1 0'5 10400 261'6 4'3 13,087.50 0
787 31.25 -0'1 0'5 10500 271'6 4'3 13,587.50 0
496 25.00 -0'1 0'4 10600 281'5 4'3 14,081.25 0
264 25.00 0'0 0'4 10700 291'5 4'4 14,581.25 0
229 25.00 0'0 0'4 10800 301'5 4'4 15,081.25 0
584 18.75 0'0 0'3 10900 311'4 4'3 15,575.00 1
2333 18.75 0'0 0'3 11000 321'4 4'3 16,075.00 1
219 18.75 0'0 0'3 11100 331'4 4'4 16,575.00 0
259 18.75 0'0 0'3 11200 341'4 4'4 17,075.00 0
161 18.75 0'0 0'3 11300 351'4 4'4 17,575.00 0
70 18.75 0'0 0'3 11400 361'3 4'3 18,068.75 0
663 12.50 0'0 0'2 11500 371'3 4'4 18,568.75 0
257 12.50 0'0 0'2 11600 381'3 4'4 19,068.75 1
854 12.50 0'0 0'2 11700 391'3 4'4 19,568.75 0
81 12.50 0'0 0'2 11800 401'2 4'3 20,062.50 0
65 6.25 -0'1 0'1 11900 411'2 4'3 20,562.50 1
304 12.50 0'1 0'2 12000 421'2 4'3 21,062.50 30
37 6.25 0'0 0'1 12100 431'2 4'4 21,562.50 0
44 6.25 0'0 0'1 12200 441'2 4'4 22,062.50 0
301 6.25 0'0 0'1 12300 451'2 4'4 22,562.50 0
187 6.25 0'0 0'1 12400 461'2 4'4 23,062.50 0
75 6.25 0'0 0'1 12500 471'2 4'4 23,562.50 0
69 6.25 0'0 0'1 12600 481'2 4'4 24,062.50 0
25 6.25 0'0 0'1 12700 491'2 4'4 24,562.50 0
83 6.25 0'0 0'1 12800 501'2 4'4 25,062.50 0
22 6.25 0'0 0'1 12900 511'2 4'4 25,562.50 0
271 6.25 0'0 0'1 13000 521'2 4'4 26,062.50 0
9 6.25 0'0 0'1 13100 531'2 4'4 26,562.50 0
3 6.25 0'0 0'1 13200 541'2 4'4 27,062.50 0
5 6.25 0'0 0'1 13300 551'2 4'4 27,562.50 0
2 6.25 0'0 0'1 13400 561'2 4'4 28,062.50 0
0 6.25 0'0 0'1 13500 571'2 4'4 28,562.50 0
52 6.25 0'0 0'1 13600 581'2 4'4 29,062.50 0
175 6.25 0'0 0'1 13700 591'2 4'4 29,562.50 0
12 6.25 0'0 0'1 13800 601'2 4'4 30,062.50 0
184 6.25 0'0 0'1 13900 611'2 4'4 30,562.50 0
45 6.25 0'0 0'1 14000 621'2 4'4 31,062.50 0
34 6.25 0'0 0'1 14100 631'2 4'4 31,562.50 0
3 6.25 0'0 0'1 14200 641'2 4'4 32,062.50 0
4 6.25 0'0 0'1 14300 651'2 4'4 32,562.50 0
1 6.25 0'0 0'1 14400 661'2 4'4 33,062.50 0
36 6.25 0'0 0'1 14500 671'2 4'4 33,562.50 0
30 6.25 0'0 0'1 14600 681'2 4'4 34,062.50 0
6 6.25 0'0 0'1 14700 691'2 4'4 34,562.50 0
48 6.25 0'0 0'1 14800 701'2 4'4 35,062.50 0
34 6.25 0'0 0'1 14900 711'2 4'4 35,562.50 0
142 6.25 0'0 0'1 15000 721'2 4'4 36,062.50 0
0 6.25 0'0 0'1 15050 726'2 4'4 36,312.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
LITCHFIELD
55
Mostly Sunny
Feels Like
55 F
Humidity
44 %
Dew Point
34 F
Barometer
30.39 inHg
Winds
SSE 3 mph
Sunrise
05:40 AM
Sunset
08:49 PM

Mon 5/23

Tue 5/24

Wed 5/25

Thu 5/26

Fri 5/27

High

65 F

67 F

55 F

68 F

78 F

Low

43 F

48 F

50 F

45 F

50 F

Precip

0%

0%

70%

0%

24%

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