CENTRAL FARM SERVICE

THE POWER OF PROGRESS

Agronomy

LEARN MORE >

Central Advantage

LEARN MORE >

Grain

LEARN MORE >

Energy

LEARN MORE >

JOIN OUR TEAM

LEARN MORE >

Who We Are

Learn about the people of Central Farm Service and our commitment to serving our customers.

The Power of Progress

Formed by the union of strong, successful ag-focused cooperatives with rich traditions and deep roots in the communities we serve, CFS turns progress into powerful solutions for our customers. We are shaped by our past experience, not bound by it. We use what we have learned as a foundation that allows us to work efficiently in the present, and we are focused on shaping the future. In all we do, we are guided by five core principles.

1 WE CONSIDER OUR CUSTOMERS FIRST.

2 WE HARNESS CHANGE FOR THE BENEFIT OF OUR MEMBER/OWNERS.

3 WE GIVE BACK TO OUR COMMUNITIES. 

4 WE PROVIDE AVENUES FOR EMPLOYEE GROWTH AND SUCCESS.

5 WE ALL OWN THIS.

Central Advantage

Central Advantage GS puts your information to work for you. Today’s farming operations are heavily influenced by technology and data. By using Central Advantage GS data analysis tools we are able put the information together in one source to help you utilize your data efficiently to help you achieve maximum return.

Latest News


Producer Health Benefits from Land O’Lakes

Land O’Lakes partnered with Gravie Administrative Services LLC to provide cost-friendly healthcare options for Central Farm Service members.

Click here to learn more>


The Farmer Advisors: Central Farm Service and Ceres Solutions

Farm sustainability can be easier to achieve with the right tools, advice and support. That’s why farmers rely on agricultural retailers as trusted advisors and suppliers of the right technology for their operations.


Click here to Learn More>


 

A New Commitment to Precision Conservation on America’s Working Lands

KC Graner, senior vice president of agronomy for Central Farm Service, an ag retailer headquartered in Truman, Minnesota, said the new collaboration builds on the cooperative’s efforts to help farmers realize as much profit as possible while safeguarding natural resources. Graner noted the collaboration will bring additional expertise, amplifying a focus on wildlife habitat, helping farmers boost on-farm stewardship, and leveraging precision conservation as a tool for productivity and higher profit potential, acre-by-acre.


Click her to Learn More>

Progress

Read the latest newsletter from Central Farm Service.

Keep In Touch With CFS

Sign up to receive the information you want via text message or email daily market commentary, e-Newsletters, and more!

Cash Bids & Futures

Bricelyn


 
July19
Aug19
Sept19
CORN
4.06 -0.25
4.06 -0.25
4.06 -0.25
BEANS
8.25 -0.77
8.16 -0.86
8.35 -0.84
@CU9
@CU9
CORN
Symbol Last Open Close High Low Change
Sep '19 @C9U 4.3075 4.2550 4.3075 4.3400 4.2375 0.0625
Dec '19 @C9Z 4.3575 4.3075 4.3575 4.3900 4.2850 0.0600
Mar '20 @C0H 4.4400 4.3900 4.4400 4.4675 4.3725 0.0575
May '20 @C0K 4.4800 4.4300 4.4800 4.4975 4.4125 0.0575
Jul '20 @C0N 4.5125 4.4650 4.5125 4.5250 4.4450 0.0550
Sep '20 @C0U 4.2550 4.2100 4.2550 4.2675 4.2100 0.0375
Dec '20 @C0Z 4.1850 4.1600 4.1850 4.1950 4.1575 0.0175
Mar '21 @C1H 4.2800 4.2725 4.2800 4.2825 4.2600 0.0150
May '21 @C1K 4.3375 4.3275 4.3375 4.3275 4.3275 0.0150
Jul '21 @C1N 4.3800 4.3800 0.0175
Sep '21 @C1U 4.1850 4.1850 0.0100
Dec '21 @C1Z 4.2075 4.2050 4.2075 4.2100 4.2000 0.0125
Jul '22 @C2N 4.3475 4.3475 0.0125
Dec '22 @C2Z 4.2050 4.2050 0.0000
SOYBEANS
Symbol Last Open Close High Low Change
Aug '19 @S9Q 9.0150 8.8175 9.0150 9.0575 8.7950 0.2025
Sep '19 @S9U 9.0725 8.8750 9.0725 9.1175 8.8525 0.2025
Nov '19 @S9X 9.1925 8.9950 9.1925 9.2400 8.9725 0.2025
Jan '20 @S0F 9.3175 9.1200 9.3175 9.3600 9.0975 0.2025
Mar '20 @S0H 9.4050 9.2250 9.4050 9.4500 9.2025 0.1925
May '20 @S0K 9.4875 9.3025 9.4875 9.5175 9.2900 0.1875
Jul '20 @S0N 9.5650 9.3875 9.5650 9.6025 9.3725 0.1775
Aug '20 @S0Q 9.5925 9.4650 9.5925 9.4650 9.4550 0.1775
Sep '20 @S0U 9.5550 9.5550 9.5550 9.5550 9.5550 0.1575
Nov '20 @S0X 9.5525 9.4175 9.5525 9.5900 9.4175 0.1325
Jan '21 @S1F 9.6150 9.6150 0.1325
Mar '21 @S1H 9.6575 9.6575 0.1375
May '21 @S1K 9.7175 9.7175 0.1375
Jul '21 @S1N 9.7750 9.7525 9.7750 9.7525 9.7525 0.1350
Aug '21 @S1Q 9.7675 9.7675 0.1350
Sep '21 @S1U 9.6675 9.6675 0.1350
Nov '21 @S1X 9.5575 9.5575 0.1375
Jul '22 @S2N 9.5950 9.5950 0.1375
Nov '22 @S2X 9.4200 9.4200 0.1375
SOYBEAN MEAL
Symbol Last Open Close High Low Change
Aug '19 @SM9Q 311.2 307.5 311.2 313.5 306.6 4.2
Sep '19 @SM9U 312.5 308.8 312.5 314.9 307.9 4.1
Oct '19 @SM9V 314.3 310.4 314.3 316.6 310.1 4.3
Dec '19 @SM9Z 317.5 313.5 317.5 319.9 312.3 4.7
Jan '20 @SM0F 319.2 314.5 319.2 321.5 314.0 4.7
Mar '20 @SM0H 322.0 317.4 322.0 323.9 317.4 4.7
May '20 @SM0K 324.6 320.1 324.6 326.5 320.0 4.5
Jul '20 @SM0N 327.3 322.8 327.3 329.3 322.8 4.2
Aug '20 @SM0Q 328.0 325.8 328.0 330.0 325.8 4.0
Sep '20 @SM0U 328.5 326.3 328.5 330.2 326.3 3.8
Oct '20 @SM0V 328.2 326.9 328.2 330.1 326.4 3.7
Dec '20 @SM0Z 329.4 326.9 329.4 331.8 326.9 3.7
Jan '21 @SM1F 329.3 329.3 3.6
Mar '21 @SM1H 329.4 329.4 3.6
May '21 @SM1K 330.3 330.3 3.6
Jul '21 @SM1N 332.2 332.2 3.6
Aug '21 @SM1Q 332.2 332.2 3.6
Sep '21 @SM1U 332.2 332.2 3.6
Oct '21 @SM1V 332.2 332.2 3.6
Dec '21 @SM1Z 330.6 330.6 3.6
Jul '22 @SM2N 330.6 330.6 3.6
Oct '22 @SM2V 330.6 330.6 3.6
Dec '22 @SM2Z 330.6 330.6 3.6
LIVE CATTLE
Symbol Last Open Close High Low Change
Aug '19 @LE9Q 107.600 107.475 107.600 107.850 107.100 0.200
Oct '19 @LE9V 108.500 108.250 108.500 108.725 107.850 0.250
Dec '19 @LE9Z 113.175 112.725 113.175 113.400 112.600 0.375
Feb '20 @LE0G 117.025 116.300 117.025 117.100 116.175 0.650
Apr '20 @LE0J 118.775 118.000 118.775 118.800 117.775 0.775
Jun '20 @LE0M 112.100 111.400 112.100 112.125 111.275 0.675
Aug '20 @LE0Q 110.450 109.950 110.450 110.500 109.900 0.600
Oct '20 @LE0V 112.300 112.500 112.300 112.500 112.175 0.575
Dec '20 @LE0Z 113.800 113.800 0.575
LEAN HOGS
Symbol Last Open Close High Low Change
Aug '19 @HE9Q 83.875 82.750 83.875 84.550 82.000 1.100
Oct '19 @HE9V 78.925 77.075 78.925 79.475 76.125 2.025
Dec '19 @HE9Z 76.750 75.475 76.750 77.100 74.725 1.475
Feb '20 @HE0G 80.800 79.675 80.800 80.875 79.025 1.225
Apr '20 @HE0J 83.350 82.500 83.350 83.400 82.075 0.725
May '20 @HE0K 87.000 86.500 87.000 87.000 86.500 0.475
Jun '20 @HE0M 90.200 89.675 90.200 90.275 89.125 0.500
Jul '20 @HE0N 89.400 89.000 89.400 89.400 89.000 0.400
Aug '20 @HE0Q 88.350 87.900 88.350 88.350 87.850 0.375
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
250 12,537.50 6'2 250'6 1800 0'1 0'0 6.25 0
0 12,037.50 6'2 240'6 1900 0'1 0'0 6.25 0
0 11,537.50 6'2 230'6 2000 0'1 0'0 6.25 0
0 11,037.50 6'2 220'6 2100 0'1 0'0 6.25 0
0 10,537.50 6'2 210'6 2200 0'1 0'0 6.25 0
0 10,037.50 6'2 200'6 2300 0'1 0'0 6.25 0
0 9,537.50 6'2 190'6 2400 0'1 0'0 6.25 0
0 9,037.50 6'2 180'6 2500 0'1 0'0 6.25 0
0 8,537.50 6'2 170'6 2600 0'1 0'0 6.25 23
0 8,037.50 6'2 160'6 2700 0'1 0'0 6.25 556
0 7,537.50 6'2 150'6 2800 0'1 0'0 6.25 590
0 7,037.50 6'2 140'6 2900 0'1 0'0 6.25 319
0 6,537.50 6'2 130'6 3000 0'1 0'0 6.25 1344
0 6,037.50 6'2 120'6 3100 0'1 0'0 6.25 1296
0 5,787.50 6'2 115'6 3150 0'1 0'0 6.25 344
11 5,537.50 6'2 110'6 3200 0'1 0'0 6.25 1107
0 5,287.50 6'2 105'6 3250 0'1 0'0 6.25 107
36 5,037.50 6'2 100'6 3300 0'1 0'0 6.25 3072
0 4,787.50 6'1 95'6 3350 0'1 0'0 6.25 249
191 4,543.75 6'2 90'7 3400 0'1 -0'1 6.25 7151
1 4,293.75 6'2 85'7 3450 0'2 0'0 12.50 527
637 4,043.75 6'1 80'7 3500 0'2 0'0 12.50 9700
0 3,800.00 6'2 76'0 3550 0'2 -0'1 12.50 529
3841 3,550.00 6'1 71'0 3600 0'3 -0'1 18.75 9690
24 3,312.50 6'2 66'2 3650 0'4 -0'1 25.00 1955
7691 3,068.75 6'1 61'3 3700 0'6 -0'1 37.50 12920
38 2,831.25 6'0 56'5 3750 1'0 -0'2 50.00 1240
7323 2,600.00 5'7 52'0 3800 1'2 -0'4 62.50 15765
59 2,368.75 5'5 47'3 3850 1'5 -0'6 81.25 5921
8298 2,150.00 5'3 43'0 3900 2'2 -0'7 112.50 8561
97 1,937.50 5'1 38'6 3950 3'1 -1'1 156.25 3854
15681 1,743.75 4'6 34'7 4000 4'1 -1'4 206.25 24184
258 1,562.50 4'4 31'2 4050 5'4 -1'6 275.00 5091
13034 1,387.50 4'1 27'6 4100 7'1 -2'1 356.25 20287
1203 1,231.25 3'5 24'5 4150 9'0 -2'4 450.00 5195
17880 1,093.75 3'2 21'7 4200 11'1 -3'0 556.25 16389
1677 968.75 3'0 19'3 4250 13'5 -3'2 681.25 4321
16105 856.25 2'5 17'1 4300 16'3 -3'5 818.75 13285
3833 756.25 2'3 15'1 4350 19'3 -3'7 968.75 2624
16397 668.75 2'0 13'3 4400 22'5 -4'2 1,131.25 7743
3621 593.75 1'6 11'7 4450 26'1 -4'3 1,306.25 2212
44950 525.00 1'5 10'4 4500 29'6 -4'5 1,487.50 5976
9242 462.50 1'3 9'2 4550 33'4 -4'7 1,675.00 4894
17292 406.25 1'1 8'1 4600 37'3 -5'1 1,868.75 2514
3582 362.50 1'1 7'2 4650 41'4 -5'0 2,075.00 1501
11765 325.00 1'1 6'4 4700 45'5 -5'1 2,281.25 520
3833 281.25 0'7 5'5 4750 49'7 -5'2 2,493.75 266
19530 250.00 0'7 5'0 4800 54'1 -5'3 2,706.25 631
1927 218.75 0'6 4'3 4850 58'4 -5'4 2,925.00 83
6331 193.75 0'5 3'7 4900 63'0 -5'5 3,150.00 219
2092 175.00 0'5 3'4 4950 67'5 -5'6 3,381.25 136
31089 156.25 0'4 3'1 5000 72'2 -5'6 3,612.50 1658
2402 137.50 0'4 2'6 5050 76'7 -5'6 3,843.75 57
5272 125.00 0'4 2'4 5100 81'5 -5'6 4,081.25 370
866 106.25 0'3 2'1 5150 86'2 -5'7 4,312.50 108
7783 100.00 0'3 2'0 5200 91'1 -5'7 4,556.25 96
2560 87.50 0'2 1'6 5250 95'7 -6'0 4,793.75 194
2830 81.25 0'2 1'5 5300 100'6 -5'7 5,037.50 131
646 68.75 0'2 1'3 5350 105'4 -6'0 5,275.00 66
3064 62.50 0'2 1'2 5400 110'3 -6'0 5,518.75 37
613 56.25 0'2 1'1 5450 115'1 -6'1 5,756.25 117
8794 50.00 0'1 1'0 5500 120'1 -6'1 6,006.25 177
794 43.75 0'1 0'7 5550 125'0 -6'1 6,250.00 172
1340 43.75 0'2 0'7 5600 130'0 -6'0 6,500.00 38
145 37.50 0'2 0'6 5650 134'7 -6'0 6,743.75 72
1512 31.25 0'1 0'5 5700 139'6 -6'1 6,987.50 46
529 31.25 0'1 0'5 5750 144'6 -6'1 7,237.50 63
1008 31.25 0'1 0'5 5800 149'6 -6'1 7,487.50 49
1157 25.00 0'0 0'4 5900 159'5 -6'1 7,981.25 43
7052 18.75 0'0 0'3 6000 169'4 -6'2 8,475.00 41
4112 12.50 0'0 0'2 6100 179'3 -6'2 8,968.75 3
528 6.25 -0'1 0'1 6200 189'2 -6'3 9,462.50 3
1048 6.25 -0'1 0'1 6300 199'2 -6'2 9,962.50 6
1482 6.25 0'0 0'1 6400 209'2 -6'2 10,462.50 0
1951 6.25 0'0 0'1 6500 219'2 -6'2 10,962.50 0
422 6.25 0'0 0'1 6600 229'2 -6'2 11,462.50 0
952 6.25 0'0 0'1 6700 239'2 -6'2 11,962.50 0
498 6.25 0'0 0'1 6800 249'2 -6'2 12,462.50 0
669 6.25 0'0 0'1 6900 259'2 -6'2 12,962.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
OWATONNA
82
Thunderstorms
Feels Like
91 F
Humidity
88 %
Dew Point
78 F
Barometer
29.68 inHg
Winds
SW 5 mph
Sunrise
05:48:00
Sunset
20:50:00

Sat 7/20

Sun 7/21

Mon 7/22

Tue 7/23

Wed 7/24

High

81 F

77 F

73 F

77 F

79 F

Low

66 F

59 F

56 F

56 F

59 F

Precip

80%

0%

0%

20%

0%

Internships

CFS believes in providing learning opportunities for college and technical school students pursuing a career in agriculture.

CFS Events

Click event for more details.

CFS Insights