Pro Report Online


Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 409'6 414'2 408'4 411'6 1'2 410'4 11:31A Chart for @C5H Options for @C5H
May 15 418'4 422'4 417'0 420'0 1'0 419'0 11:31A Chart for @C5K Options for @C5K
Jul 15 425'4 429'2 424'0 426'6 0'6 426'0 11:31A Chart for @C5N Options for @C5N
Sep 15 428'0 431'4 426'4 429'2 1'0 428'2 11:30A Chart for @C5U Options for @C5U
Dec 15 434'2 437'6 432'4 435'4 0'4 435'0 11:31A Chart for @C5Z Options for @C5Z
Mar 16 442'0 445'4 441'2 444'0 0'4 443'4 11:30A Chart for @C6H Options for @C6H
May 16 448'0 451'0 448'0 451'0 1'6 449'2 11:30A Chart for @C6K Options for @C6K
Jul 16 452'6 455'0 452'6 454'4 1'2 453'2 11:30A Chart for @C6N Options for @C6N
Sep 16 441'0 441'0 441'0 441'0 -0'2 441'2 11:28A Chart for @C6U Options for @C6U
Dec 16 432'0 433'4 430'0 433'0 0'2 432'6 11:30A Chart for @C6Z Options for @C6Z
Mar 17 437'2 437'2 437'2 437'2 3'2 440'4s 11:28A Chart for @C7H Options for @C7H
May 17 438'0 3'2 443'4s 11:28A Chart for @C7K Options for @C7K
Jul 17 446'0 3'2 449'4s 11:28A Chart for @C7N Options for @C7N
Sep 17 442'2 0'0 442'2s 08:30A Chart for @C7U Options for @C7U
Dec 17 421'0 421'0 421'0 421'0 -0'6 421'2s 11:28A Chart for @C7Z Options for @C7Z
Jul 18 429'4 -0'6 430'0s 10:37A Chart for @C8N Options for @C8N
Dec 18 424'0 -0'6 424'0s 10:59A Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1029'0 1039'4 1025'2 1037'6 7'2 1030'4 11:31A Chart for @S5F Options for @S5F
Mar 15 1037'4 1047'4 1033'0 1045'6 7'2 1038'4 11:31A Chart for @S5H Options for @S5H
May 15 1045'0 1055'0 1040'6 1054'0 8'0 1046'0 11:30A Chart for @S5K Options for @S5K
Jul 15 1051'0 1061'2 1047'6 1060'2 8'2 1052'0 11:30A Chart for @S5N Options for @S5N
Aug 15 1048'4 1058'6 1048'4 1058'6 8'0 1050'6 11:30A Chart for @S5Q Options for @S5Q
Sep 15 1038'4 1039'4 1038'4 1039'4 7'0 1032'4 11:31A Chart for @S5U Options for @S5U
Nov 15 1015'0 1024'0 1013'0 1022'4 5'0 1017'4 11:31A Chart for @S5X Options for @S5X
Jan 16 1021'0 1028'4 1018'6 1028'0 4'6 1023'2 11:31A Chart for @S6F Options for @S6F
Mar 16 1023'0 1028'4 Chart for @S6H Options for @S6H
May 16 1027'6 1027'6 1026'2 1026'2 -4'4 1030'6 11:31A Chart for @S6K Options for @S6K
Jul 16 1026'4 1036'0 Chart for @S6N Options for @S6N
Aug 16 1031'0 -2'4 1035'6s 11:31A Chart for @S6Q Options for @S6Q
Sep 16 1008'6 -3'2 1020'2s 11:31A Chart for @S6U Options for @S6U
Nov 16 1009'6 1014'6 1007'4 1009'6 -4'4 1014'2 11:31A Chart for @S6X Options for @S6X
Jan 17 1014'4 -3'2 1014'4s 11:31A Chart for @S7F Options for @S7F
Mar 17 1014'4 -3'2 1014'4s 11:31A Chart for @S7H Options for @S7H
May 17 1018'4 -2'4 1018'4s 11:31A Chart for @S7K Options for @S7K
Jul 17 1037'6 -2'0 1036'0s 11:31A Chart for @S7N Options for @S7N
Aug 17 1036'0 -2'0 1036'0s 08:30A Chart for @S7Q Options for @S7Q
Sep 17 1036'0 -2'0 1036'0s 08:30A Chart for @S7U Options for @S7U
Nov 17 1001'4 1007'4 Chart for @S7X Options for @S7X
Jul 18 1007'4 -2'6 1007'4s 08:30A Chart for @S8N Options for @S8N
Nov 18 973'0 -2'6 980'6s 11:30A Chart for @S8X Options for @S8X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jan 15 3635 3698 3615 3684 49 3635 11:30A Chart for @SM5F Options for @SM5F
Mar 15 3520 3588 3506 3570 50 3520 11:31A Chart for @SM5H Options for @SM5H
May 15 3457 3526 3448 3511 40 3471 11:31A Chart for @SM5K Options for @SM5K
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 161.300 162.100 161.275 161.900 1.150 160.750 11:04A Chart for LC4Z Options for LC4Z
Feb 15 160.500 161.400 160.250 160.450 0.350 160.100 11:30A Chart for LC5G Options for LC5G
Apr 15 160.100 160.600 159.700 160.475 0.800 159.675 10:39A Chart for LC5J Options for LC5J
Jun 15 152.825 153.150 152.450 152.700 0.200 152.500 11:01A Chart for LC5M Options for LC5M
Aug 15 151.250 151.300 150.800 151.300 0.500 150.800 10:44A Chart for LC5Q Options for LC5Q
Oct 15 152.900 152.900 152.875 152.875 0.625 152.250 09:45A Chart for LC5V Options for LC5V
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 15 81.600 82.200 80.600 80.600 -1.300 81.900 11:18A Chart for LH5G Options for LH5G
Apr 15 83.400 82.650 83.150 83.200 Chart for LH5J Options for LH5J
May 15 86.000 94.500 87.175 Chart for LH5K Options for LH5K
Jun 15 89.650 89.050 90.450 90.425 Chart for LH5M Options for LH5M
Jul 15 89.000 88.400 89.450 89.475 Chart for LH5N Options for LH5N
Aug 15 88.025 87.650 88.500 88.600 Chart for LH5Q Options for LH5Q
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 410'2 411'6 410'2 411'6 1'2 410'4 10:59A Chart for C5H Options for C5H
May 15 418'6 421'6 418'6 420'0 1'0 419'0 10:56A Chart for C5K Options for C5K
Jul 15 423'6 426'0 423'6 426'0 -0'2 426'0s 12/19 Chart for C5N Options for C5N
Sep 15 423'6 423'6 423'6 423'6 -0'2 428'2s 12/19 Chart for C5U Options for C5U
Dec 15 435'6 435'6 435'6 435'6 0'6 435'0 10:46A Chart for C5Z Options for C5Z
Mar 16 442'0 0'4 443'4s 12/19 Chart for C6H Options for C6H
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1027'0 1034'2 1027'0 1034'2 3'6 1030'4 09:53A Chart for S5F Options for S5F
Mar 15 1037'4 1047'0 1037'4 1046'6 8'2 1038'4 11:23A Chart for S5H Options for S5H
May 15 1048'4 1049'4 1048'4 1049'4 3'4 1046'0 09:53A Chart for S5K Options for S5K
Jul 15 1056'0 1058'0 1056'0 1058'0 6'0 1052'0 10:06A Chart for S5N Options for S5N
Aug 15 1045'0 1052'0 1043'0 1052'0 -3'0 1050'6s 12/19 Chart for S5Q Options for S5Q
Sep 15 1032'4 -2'0 1032'4s 12/19 Chart for S5U Options for S5U
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Jan 15 31.91 32.16 31.87 32.03 0.06 31.97 11:30A Chart for @BO5F Options for @BO5F
Mar 15 32.09 32.32 32.01 32.18 0.02 32.16 11:31A Chart for @BO5H Options for @BO5H
May 15 32.39 32.53 32.21 32.36 -0.02 32.38 11:31A Chart for @BO5K Options for @BO5K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5H)
Exchange:  CBOT
Last Trade:  411'6
Change:  1'2
Bid:  411'6
Ask:  412'0
Today's High:  414'2
Today's Low:  408'4
Volume:  117,608
Open:  409'6
Settle:  410'4
Prev:  410'4
Contract High: 
Contract Low: 
Updated:  Dec-22-2014
11:29:00AM
Delay Time:  10 Minutes


Did You Know?

In 1900 the total United States population was 75,994,266
Farm population was 29,414,000 (estimated)
Farmers made up 38% of the labor force
Number of farms: 5,740,000
Average farm size (acres): 147


Fact courtesy of the USDA


Indexes
Index Last Chg
NYSE Composite 10884 12/22/2014   11:06 AM CST - 7

 - Mouse over for last update

My LDP
 
Chg Zip: 
County LDP
USDA has adjusted the calculations of LDP data.
Click here for more information.

 

 

DTN Ag Headline News
China Approves Traits
Compact Shop Works Big
USDA Dropping Checkoff Plan
New World-Record Corn Yield
Amazon Deforestation and Ag-4
Global Fertilizer Outlook - 4
China Holds Grain Import Quotas Steady
Elections Won't Soften TPP Issues
The Market's Fine Print

Grain Bin Calculator

Click on the Crib to calculate your grain bins


National Safety Council




This Day In History
December 22, 1962
Harris County voters approve all-weather stadium for Houston Colt .45s

more info



Make us your homepage
 
Follow the steps below to make Pro Cooperative automatically appear when you launch your browser and when you click the Home button:
  • Open the Edit menu and choose Preferences.
  • Select the Navigator category.
  • Choose Home page under Navigator starts with.
  • In the Home page section, type
    http://www.procooperative.com
    in the Location box.
  • Click the OK button.


Calendar
< December 2014 >
S M T W T F S
  1 2 3 4 5 6
7 8 9 10 11 12 13
14 15 16 17 18 19 20
21 22 23 24 25 26 27
28 29 30 31      
 

DTN Videos
 03:40
12/22/2014 More Brazil Showers Monday
 01:20
12/19/20014 Grains Slide Friday
 03:33
12/19/2014 Brazilian Deforsetation
 02:39
12/7/2014 Bryce Anderson Interviews Tregg Cronin
 04:27
12/8/2014 Bryce Anderson Interviews Derek Boudreau

DTN Blogs & Forums


 

God Bless America !

 

Holiday Greetings
Holiday Hours

December 24th - 7:30-12:00
December 25th - Closed

Merry Christmas!
December 31st - 7:30-12:00
January 1st - Closed
Happy New Year!

Marketing Meeting
MARK YOUR CALENDARS!!!
Plan to attend
Pro Coop’s Winter Marketing Outlook Meeting
Thurs. Jan 15 at the Wild Rose Casino Emmetsburg
9:00 - 12:00 with lunch to follow.
Guest Speakers include:
Matt Campbell - FC Stone - “Market Outlook”
Dean Getting - Monsanto- "Agronomic Economics"
Call any Pro Coop location to RSVP




 

Price Later Program
 Price Later Details
 
No Charge Price Later
NOTE:  Effective

Monday Dec 8, 2014
All Pro Cooperative Locations
will offer No Charge Price Later
for bushels delivered after Dec. 8

 

Winter Hours

Location Hours
Winter Hours
All locations
Monday-Friday
7:30 am- 4:30 pm


Car Care Centers
Monday-Friday
7:30 am-5:00 pm
Saturday
7:30 am-12:00 pm

 


Iowa Venture Award
Pro Cooperative
Venture Award Recipient in 2014

Nominated by Iowa Lakes Electric Cooperative

Farm Safety

DTN Cash Bid Updates
Log in
Username:
Password:
Click Here to request a username/password.

Pro Cooperative Online Offer Center
Powered by DTN Portal®

Buy or Sell Online

  • Get the Best Prices
  • Save Valuable Time
  • Easy to Use
  • Complete Records
Access Your Account

Local Conditions
Pocahontas, IA
Chg Zip Code: 
Temp: 37oF Feels Like: 31oF
Humid: 93% Dew Pt: 36oF
Barom: 29.58 Wind Dir: SE
Cond: N/A Wind Spd: 9 mph
Sunrise: 7:43 Sunset: 4:47
As reported at FT DODGE, IA at 11:00 AM
 
Local Radar
Pocahontas, IA
Radar
 
Local Forecast
Pocahontas, IA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 40°F
Low: 35°F
Precip: 46%
High: 35°F
Low: 32°F
Precip: 80%
High: 32°F
Low: 29°F
Precip: 57%
High: 41°F
Low: 27°F
Precip: 20%
High: 30°F
Low: 20°F
Precip: 64%
View complete Local Weather
 
DTN Weather Summary
Rain, Snow Monday in Northern Areas
Bryce Anderson (Bio) – DTN Meteorologist

The Northern Plains and northern areas of the Midwest will see light rain and snow today. Areas of the Southeast and Northwest will see light precip. Dry elsewhere. » More DTN Weather Commentary

Posted at 5:59AM Mon Dec 22, 2014 CST

National Weather Service

National Weather Service
Detailed 7 day forecast


Patron Account

DTN Grain News
DTN Early Word Grains 12/22 05:58
DTN Midday Grain Comments 12/19 11:33
DTN Closing Grain Comments 12/19 13:49
DTN National HRS Index 12/19
Portland Grain Review 12/18
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, December 19
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, December 19
USDA Daily Market Rates 12/22 06:47

DTN Livestock News
DTN Cattle Prices 12/22 09:15
DTN Early Word Opening Livestock 12/22 06:06
DTN Midday Livestock Comments 12/19 11:59
DTN Closing Livestock Comment 12/19 15:54
CME Feeder Cattle Index 12/19
Cattle on Feed Report 12/19 14:05
DTN Livestock Stats at a Glance
DTN Hog Prices/Trends 12/22 10:50
Woodbury-Farm Family Business 12/02 11:14

 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN