Monday, January 26, 2015  
 
 

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 383'4 384'0 382'0 382'0 -2'0 384'0 09:06P Chart for @C5H Options for @C5H
May 15 392'0 392'2 390'4 390'4 -2'0 392'4 09:06P Chart for @C5K Options for @C5K
Jul 15 399'6 399'6 398'2 398'2 -1'6 400'0 09:06P Chart for @C5N Options for @C5N
Sep 15 406'0 406'0 405'0 405'0 -1'4 406'4 09:06P Chart for @C5U Options for @C5U
Dec 15 413'6 414'2 412'2 412'4 -1'6 414'2 09:06P Chart for @C5Z Options for @C5Z
Mar 16 422'2 422'2 421'6 421'6 -1'0 422'6 09:05P Chart for @C6H Options for @C6H
May 16 428'0 428'0 428'0 428'0 -0'4 428'4 09:05P Chart for @C6K Options for @C6K
Jul 16 436'0 436'0 431'6 435'0 -3'0 433'0s 09:05P Chart for @C6N Options for @C6N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 982'2 985'4 980'2 982'2 -1'2 983'4 09:06P Chart for @S5H Options for @S5H
May 15 989'6 992'4 987'2 989'2 -1'0 990'2 09:06P Chart for @S5K Options for @S5K
Jul 15 995'0 998'2 993'0 995'0 -1'0 996'0 09:06P Chart for @S5N Options for @S5N
Aug 15 993'6 997'6 993'2 997'6 1'4 996'2 09:07P Chart for @S5Q Options for @S5Q
Sep 15 983'2 983'6 981'2 981'2 -1'4 982'6 09:05P Chart for @S5U Options for @S5U
Nov 15 969'6 972'0 968'0 969'6 -2'0 971'6 09:06P Chart for @S5X Options for @S5X
Jan 16 977'0 977'4 977'0 977'4 0'0 977'4 09:03P Chart for @S6F Options for @S6F
Mar 16 975'2 983'2 Chart for @S6H Options for @S6H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 519'4 521'0 517'4 517'4 -3'0 520'4 09:07P Chart for @W5H Options for @W5H
May 15 524'2 524'2 522'0 522'0 -2'2 524'2 09:06P Chart for @W5K Options for @W5K
Jul 15 529'2 529'2 527'0 527'0 -2'2 529'2 09:06P Chart for @W5N Options for @W5N
Sep 15 537'2 537'2 535'0 535'0 -2'2 537'2 09:06P Chart for @W5U Options for @W5U
Dec 15 549'0 549'0 547'6 547'6 -1'4 549'2 09:05P Chart for @W5Z Options for @W5Z
Mar 16 563'6 563'6 557'0 557'6 -6'4 555'6s 09:04P Chart for @W6H Options for @W6H
SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 15 3351 3393 3351 3390 74 3389s 01:30P Chart for SM5H Options for SM5H
May 15 3273 3325 3264 3316 79 3316s 01:30P Chart for SM5K Options for SM5K
Jul 15 3247 3294 3247 3294 79 3298s 01:30P Chart for SM5N Options for SM5N
Aug 15 3278 77 3289s 01:30P Chart for SM5Q Options for SM5Q
Sep 15 3270 72 3274s 01:30P Chart for SM5U Options for SM5U
Oct 15 3225 66 3233s 01:30P Chart for SM5V Options for SM5V
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 15 69.800 71.600 69.500 70.900 1.525 70.825s 01:15P Chart for LH5G Options for LH5G
Apr 15 71.150 73.600 71.000 72.600 2.000 72.650s 01:15P Chart for LH5J Options for LH5J
May 15 79.000 88.500 2.075 78.850s 01:15P Chart for LH5K Options for LH5K
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 15 149.350 152.750 148.500 150.000 - 0.525 149.825s 01:15P Chart for LC5G Options for LC5G
Apr 15 148.700 151.200 146.800 147.900 - 0.800 148.000s 01:15P Chart for LC5J Options for LC5J
Jun 15 142.900 145.600 141.150 142.700 - 0.100 142.675s 01:15P Chart for LC5M Options for LC5M
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 15 211.650 213.000 210.750 211.650 - 2.050 211.650s 01:15P Chart for FC5F Options for FC5F
Mar 15 196.600 201.200 196.500 199.975 - 1.850 199.975s 01:15P Chart for FC5H Options for FC5H
Apr 15 199.950 202.400 197.150 201.150 - 1.450 201.100s 01:15P Chart for FC5J Options for FC5J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Attention

Spot Grain Pricing
Effective June 1, 2014
  • All spot grain from elevator open to close will be priced at the 2:00 p.m. closing bid price.
  • Contracts will be written for any loads you want priced at any time during the day.
  • Grain hauled on day when CBOT is closed will be priced on previous closing bid.
    • Saturday/Sunday prices will be Friday’s closing bid.
     UFC had its regularly scheduled board meeting Tuesday September 16, 2014 at Ursa.  Joe Zumwalt (former President) and Alan Donley (former Vice President) both retired from the board.  We have two new board members being Charles Krueger from Kahoka, MO and Eric Cassens from Camp Point, IL.  Nominations were held at the beginning of this meeting with the following results:  Scott Wray – President, Ted Knorr – Vice President, Scott Rutledge – Secretary and Kevin Roskamp – Treasurer.  When you see these board members (retired and present) please take a moment to thank them for their service.  (UFC has a seven member board:  Scott Wray, Ted Knorr, Scott Rutledge, Kevin Roskamp, Roger Sutter, Charles Krueger and Eric Cassens) 

Member Login


 
 

Facebook

 


 
 

 

Ursa 217-964-2111 844-UFC-CROP    Meyer 217-647-3215    Warsaw 217-256-4215    Bowen 217-842-5231    Loraine 217-938-4311    Camp Point 217-593-7722  Canton 573-288-0311   Wayland 660-754-6417   Gregory Landing   660-754-6411
 
 

Current Events
 
 
New DP charges:  Effective January 1 on corn and soybeans:

Corn - Delayed Price: 16 cents for 90 days, then $0.00125 /bu per day until sold on dry bushels, Dp corn dry/shrink to 15.0%.
        Beans - Delayed Price: $0.00125 /bu per day until sold.

Local Cash Bids
River Bid Delivery Basis   Cash    
 Corn Chart Jan 31, 15    
  Chart Mar 31, 15    
  Chart Apr 30, 15    
  Chart Oct 31, 15    
 Soybeans Chart Jan 31, 15    
  Chart Mar 31, 15    
  Chart Oct 31, 15    
 Wheat Chart Jul 31, 15    
Price as of 01/26/15 09:18PM CST.
Click to view more Cash Grain Prices

Local Conditions
Ursa, IL
Chg Zip Code: 
Temp: 37oF Feels Like: 32oF
Humid: 86% Dew Pt: 33oF
Barom: 29.91 Wind Dir: W
Cond: N/A Wind Spd: 6 mph
Sunrise: 7:17 Sunset: 5:17
As reported at QUINCY, IL at 9:00 PM
 
Local Radar
Illinois
Radar
 
Local Forecast
Ursa, IL

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 40°F
Low: 31°F
Precip: 0%
High: 49°F
Low: 28°F
Precip: 0%
High: 45°F
Low: 35°F
Precip: 0%
High: 41°F
Low: 26°F
Precip: 0%
High: 39°F
Low: 29°F
Precip: 30%
View complete Local Weather
 
DTN Weather Summary
Northeast to See Blizzard Day Tuesday
Bryce Anderson (Bio) – DTN Meteorologist

Light to moderate snow continued Monday afternoon in the eastern Great Lakes through southern New England, along with the central Midwest. A round of rain showers was also featured in the Desert Southwest of southern California and southern Arizona. Dry conditions were dominant elsewhere in the continental U.S. and Canada. Temperatures ranged from the low teens in northern Michigan to the mid 70s in southern Texas. Readings into the 60s were noted as far north as southern Alberta. » More DTN Weather Commentary

Posted at 3:07PM Mon Jan 26, 2015 CST

This Day In History
January 26, 1987
Hart Foundation beat British Bulldogs for WWF tag team title

more info



Information
Link to CBOT options - click the option button to get option information
Link to Livestock Markets
Energies, Crude Oil, Gasoline, etc
Storage and DP Rates
Customer Exp Report
Corn Discounts
Soybean Discounts
Wheat Discounts
Growing Degree Days
Precision Technology Farming
Purina Web Site

Ag Partnership
Chaddock Agriculture Partnership
Chaddock has worked with producers and merchandisers across the state to make it easy to support Chaddock by donating a portion of their grain or livestock harvest to the capital campaign. Our greatest need is funding for a new school. 
The demand for Chaddock's unique services is increasing, and we have literally outgrown our current school. We've launched a $12 million building project that will allow us to increase the number of young people we serve. The goal is to have children walking into the new school for their first day of class in August 2016. 

This is a unique opportunity to make a real difference in the lives of innocent children for decades to come. 
Consider donating a portion of your grain or livestock harvest to our capital campaign.
http://www.chaddockagriculturalpartnership.org/ 


Updated Acres and Yield
 
Have you updated your yields and acreage yet for the new
No Answer
Yes
No
 

A touch-enabled device appears to be in use. Switch to our touch-optimized website?

 
Copyright DTN. All rights reserved. Disclaimer.
All bids subject to confirmation. Non-gmo premium is determined at time of delivery
Powered By DTN