Central Counties Cooperative

Our Story

Grain Markets

Symbol Last Open Close High Low Change
CORN @C2H 6.1050 6.0000 6.1050 6.1450 6.0000 0.1100
CORN @C2K 6.1100 6.0000 6.1100 6.1450 6.0000 0.1100
CORN @C2N 6.0725 5.9650 6.0725 6.1050 5.9625 0.1075
SOYBEANS @S2H 13.9125 13.6350 13.9125 13.9250 13.6350 0.3000
SOYBEANS @S2K 14.0075 13.7275 14.0075 14.0175 13.7275 0.2975
SOYBEANS @S2N 14.0650 13.7850 14.0650 14.0775 13.7850 0.2950
WHEAT @W2H 7.9650 7.7200 7.9650 7.9725 7.6950 0.2750
WHEAT @W2K 7.9900 7.7200 7.9900 7.9975 7.7125 0.2875
LIVE CATTLE @LE2G 138.550 138.150 138.550 139.150 137.850 0.875
LIVE CATTLE @LE2J 143.350 142.200 143.350 143.775 142.000 1.500
LEAN HOGS @HE2G 82.300 81.575 82.300 82.550 81.200 0.700
LEAN HOGS @HE2J 91.350 89.325 91.350 91.400 89.025 2.075
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 21,031.25 11'0 420'5 1900 0'1 0'0 6.25 0
0 20,531.25 11'0 410'5 2000 0'1 0'0 6.25 0
0 20,031.25 11'0 400'5 2100 0'1 0'0 6.25 0
0 19,531.25 11'0 390'5 2200 0'1 0'0 6.25 0
0 19,031.25 11'0 380'5 2300 0'1 0'0 6.25 0
0 18,531.25 11'0 370'5 2400 0'1 0'0 6.25 0
0 18,031.25 11'0 360'5 2500 0'1 0'0 6.25 0
0 17,531.25 11'0 350'5 2600 0'1 0'0 6.25 2
0 17,031.25 11'0 340'5 2700 0'1 0'0 6.25 23
0 16,531.25 11'0 330'5 2800 0'1 0'0 6.25 67
0 16,031.25 11'0 320'5 2900 0'1 0'0 6.25 39
0 15,531.25 11'0 310'5 3000 0'1 0'0 6.25 88
0 15,031.25 11'0 300'5 3100 0'1 0'0 6.25 517
0 14,531.25 11'0 290'5 3200 0'1 0'0 6.25 399
0 14,031.25 11'0 280'5 3300 0'1 0'0 6.25 72
0 13,531.25 11'0 270'5 3400 0'1 0'0 6.25 275
0 13,031.25 11'0 260'5 3500 0'1 0'0 6.25 634
0 12,531.25 11'0 250'5 3600 0'1 0'0 6.25 461
5 12,031.25 11'0 240'5 3700 0'1 0'0 6.25 817
7 11,531.25 11'0 230'5 3800 0'1 0'0 6.25 1556
80 11,031.25 11'0 220'5 3900 0'1 0'0 6.25 1292
380 10,531.25 11'0 210'5 4000 0'1 0'0 6.25 3362
116 10,031.25 11'0 200'5 4100 0'1 0'0 6.25 2414
167 9,531.25 11'0 190'5 4200 0'1 0'0 6.25 4898
0 9,281.25 11'0 185'5 4250 0'1 0'0 6.25 508
226 9,031.25 11'0 180'5 4300 0'1 0'0 6.25 2842
0 8,781.25 11'0 175'5 4350 0'1 0'0 6.25 226
109 8,531.25 11'0 170'5 4400 0'1 0'0 6.25 2092
0 8,281.25 11'0 165'5 4450 0'1 0'0 6.25 140
1268 8,031.25 11'0 160'5 4500 0'1 0'0 6.25 5951
0 7,781.25 11'0 155'5 4550 0'1 0'0 6.25 187
66 7,531.25 11'0 150'5 4600 0'1 0'0 6.25 4203
0 7,281.25 11'0 145'5 4650 0'1 0'0 6.25 315
515 7,031.25 10'7 140'5 4700 0'1 -0'1 6.25 2849
0 6,787.50 11'0 135'6 4750 0'2 0'0 12.50 112
656 6,537.50 11'0 130'6 4800 0'2 0'0 12.50 4451
0 6,287.50 11'0 125'6 4850 0'2 0'0 12.50 51
324 6,043.75 11'1 120'7 4900 0'3 0'1 18.75 3310
1 5,793.75 11'1 115'7 4950 0'3 0'1 18.75 115
1578 5,543.75 11'0 110'7 5000 0'3 0'0 18.75 10483
1 5,293.75 11'0 105'7 5050 0'3 0'0 18.75 763
1430 5,043.75 10'7 100'7 5100 0'3 -0'1 18.75 4357
1 4,800.00 10'7 96'0 5150 0'4 -0'1 25.00 488
1829 4,550.00 10'7 91'0 5200 0'4 -0'1 25.00 5117
16 4,306.25 10'7 86'1 5250 0'5 -0'1 31.25 1396
3607 4,062.50 10'7 81'2 5300 0'6 -0'1 37.50 7587
10 3,818.75 10'7 76'3 5350 0'7 -0'1 43.75 449
3185 3,575.00 10'6 71'4 5400 1'0 -0'2 50.00 6969
513 3,331.25 10'5 66'5 5450 1'1 -0'3 56.25 1693
6040 3,087.50 10'4 61'6 5500 1'2 -0'4 62.50 13745
304 2,856.25 10'3 57'1 5550 1'5 -0'5 81.25 3184
6112 2,625.00 10'2 52'4 5600 2'0 -0'6 100.00 6623
349 2,393.75 9'6 47'7 5650 2'3 -1'2 118.75 2769
8682 2,187.50 9'5 43'6 5700 3'2 -1'3 162.50 7768
684 1,975.00 9'1 39'4 5750 4'0 -1'7 200.00 3735
13150 1,775.00 8'4 35'4 5800 5'0 -2'4 250.00 11361
1016 1,587.50 7'7 31'6 5850 6'2 -3'1 312.50 2088
13001 1,418.75 7'4 28'3 5900 7'7 -3'4 393.75 7662
1225 1,256.25 6'7 25'1 5950 9'5 -4'1 481.25 942
22180 1,112.50 6'4 22'2 6000 11'6 -4'4 587.50 5494
2030 975.00 5'7 19'4 6050 14'0 -5'1 700.00 1268
5876 856.25 5'3 17'1 6100 16'5 -5'5 831.25 2091
1728 743.75 4'7 14'7 6150 19'3 -6'1 968.75 762
10164 643.75 4'3 12'7 6200 22'3 -6'5 1,118.75 1375
1790 556.25 3'7 11'1 6250 25'5 -7'1 1,281.25 113
10377 487.50 3'5 9'6 6300 29'2 -7'3 1,462.50 673
2161 418.75 3'0 8'3 6350 32'7 -8'0 1,643.75 19
10295 356.25 2'5 7'1 6400 36'5 -8'3 1,831.25 141
2406 306.25 2'2 6'1 6450 40'5 -8'6 2,031.25 28
22469 262.50 2'0 5'2 6500 44'6 -9'0 2,237.50 2865
833 225.00 1'5 4'4 6550 49'0 -9'3 2,450.00 4
3831 187.50 1'3 3'6 6600 53'2 -9'5 2,662.50 24
1286 162.50 1'1 3'2 6650 57'6 -9'7 2,887.50 24
3579 143.75 1'0 2'7 6700 62'3 -10'0 3,118.75 217
1119 131.25 1'1 2'5 6750 67'1 -9'7 3,356.25 2
2767 112.50 0'7 2'2 6800 71'6 -10'1 3,587.50 35
613 100.00 0'6 2'0 6850 76'4 -10'2 3,825.00 2
1879 87.50 0'5 1'6 6900 81'2 -10'3 4,062.50 15
240 75.00 0'4 1'4 6950 86'0 -10'4 4,300.00 2
7207 68.75 0'4 1'3 7000 90'7 -10'4 4,543.75 28
1070 62.50 0'3 1'2 7050 95'6 -10'5 4,787.50 1
836 56.25 0'3 1'1 7100 100'5 -10'5 5,031.25 6
599 50.00 0'3 1'0 7150 105'4 -10'5 5,275.00 2
3705 43.75 0'2 0'7 7200 110'3 -10'6 5,518.75 9
193 43.75 0'2 0'7 7250 115'3 -10'6 5,768.75 0
697 37.50 0'1 0'6 7300 120'2 -10'7 6,012.50 21
302 31.25 0'1 0'5 7350 125'1 -10'7 6,256.25 0
2048 31.25 0'2 0'5 7400 130'1 -10'6 6,506.25 0
0 31.25 0'2 0'5 7450 135'1 -10'6 6,756.25 0
5732 31.25 0'2 0'5 7500 140'1 -10'6 7,006.25 51
2 25.00 0'2 0'4 7550 145'0 -10'6 7,250.00 0
1156 25.00 0'2 0'4 7600 150'0 -10'6 7,500.00 6
3 25.00 0'2 0'4 7650 155'0 -10'6 7,750.00 0
279 18.75 0'1 0'3 7700 159'7 -10'7 7,993.75 30
909 18.75 0'1 0'3 7800 169'7 -10'7 8,493.75 17
414 18.75 0'1 0'3 7900 179'7 -10'7 8,993.75 11
2939 12.50 0'0 0'2 8000 189'6 -11'0 9,487.50 76
1133 12.50 0'0 0'2 8100 199'6 -11'0 9,987.50 10
376 6.25 -0'1 0'1 8200 209'5 -11'1 10,481.25 1
306 6.25 -0'1 0'1 8300 219'5 -11'1 10,981.25 1
259 6.25 0'0 0'1 8400 229'5 -11'0 11,481.25 0
1345 6.25 0'0 0'1 8500 239'5 -11'0 11,981.25 0
252 6.25 0'0 0'1 8600 249'5 -11'0 12,481.25 2
266 6.25 0'0 0'1 8700 259'5 -11'0 12,981.25 2
510 6.25 0'0 0'1 8800 269'5 -11'0 13,481.25 1
80 6.25 0'0 0'1 8900 279'5 -11'0 13,981.25 0
1652 6.25 0'0 0'1 9000 289'5 -11'0 14,481.25 0
35 6.25 0'0 0'1 9100 299'5 -11'0 14,981.25 0
158 6.25 0'0 0'1 9200 309'5 -11'0 15,481.25 0
202 6.25 0'0 0'1 9300 319'5 -11'0 15,981.25 0
499 6.25 0'0 0'1 9400 329'5 -11'0 16,481.25 0
209 6.25 0'0 0'1 9500 339'5 -11'0 16,981.25 0
198 6.25 0'0 0'1 9600 349'5 -11'0 17,481.25 0
304 6.25 0'0 0'1 9700 359'5 -11'0 17,981.25 0
170 6.25 0'0 0'1 9800 369'5 -11'0 18,481.25 1
91 6.25 0'0 0'1 9900 379'5 -11'0 18,981.25 0
1042 6.25 0'0 0'1 10000 389'5 -11'0 19,481.25 2
49 6.25 0'0 0'1 10100 399'5 -11'0 19,981.25 0
257 6.25 0'0 0'1 10200 409'5 -11'0 20,481.25 1
16 6.25 0'0 0'1 10300 419'5 -11'0 20,981.25 0
72 6.25 0'0 0'1 10400 429'5 -11'0 21,481.25 0
9 6.25 0'0 0'1 10500 439'5 -11'0 21,981.25 0
0 6.25 0'0 0'1 10600 449'5 -11'0 22,481.25 0
0 6.25 0'0 0'1 10700 459'5 -11'0 22,981.25 0
17 6.25 0'0 0'1 10800 469'5 -11'0 23,481.25 0
0 6.25 0'0 0'1 10900 479'5 -11'0 23,981.25 0
66 6.25 0'0 0'1 11000 489'5 -11'0 24,481.25 0
0 6.25 0'0 0'1 11100 499'5 -11'0 24,981.25 0
0 6.25 0'0 0'1 11200 509'5 -11'0 25,481.25 0
748 6.25 0'0 0'1 11300 519'5 -11'0 25,981.25 0
0 6.25 0'0 0'1 11400 529'5 -11'0 26,481.25 0
0 6.25 0'0 0'1 11500 539'5 -11'0 26,981.25 0
0 6.25 0'0 0'1 11600 549'5 -11'0 27,481.25 0
0 6.25 0'0 0'1 11700 559'5 -11'0 27,981.25 0
10 6.25 0'0 0'1 11800 569'5 -11'0 28,481.25 0
0 6.25 0'0 0'1 11900 579'5 -11'0 28,981.25 0
0 6.25 0'0 0'1 12000 589'5 -11'0 29,481.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
LITCHFIELD
1
Sunny
Feels Like
-17 F
Humidity
46 %
Dew Point
-15 F
Barometer
30.53 inHg
Winds
NW 14 mph
Sunrise
07:50 AM
Sunset
05:07 PM

Wed 1/19

Thu 1/20

Fri 1/21

Sat 1/22

Sun 1/23

High

5 F

-1 F

23 F

24 F

13 F

Low

-8 F

-16 F

-10 F

3 F

-1 F

Precip

0%

0%

20%

80%

80%

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