CENTRAL FARM SERVICE

Trusted Service. Cooperative Value.

Agronomy

LEARN MORE >

Central Advantage

LEARN MORE >

Grain

LEARN MORE >

Energy

LEARN MORE >

Building a Better Cooperative Together

Formed by the union of strong, successful ag-focused cooperatives with rich traditions and deep roots in the communities we serve,  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.

Growing Sustainably- Central Advantage GS

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.

Learn More >

Cash Bids & Futures

Bricelyn


 
June20
July20
Aug20
CORN
2.89 -0.42
2.89 -0.42
2.89 -0.47
BEANS
8.15 -0.53
8.05 -0.63
8.00 -0.70
@CN0
@CN0
CORN
Symbol Last Open Close High Low Change
Jul '20 @C0N 3.3125 3.2875 3.3125 3.3250 3.2825 0.0225
Sep '20 @C0U 3.3550 3.3275 3.3550 3.3675 3.3250 0.0225
Dec '20 @C0Z 3.4525 3.4225 3.4525 3.4625 3.4200 0.0250
Mar '21 @C1H 3.5700 3.5425 3.5700 3.5800 3.5400 0.0200
May '21 @C1K 3.6325 3.6100 3.6325 3.6400 3.6050 0.0200
Jul '21 @C1N 3.6825 3.6600 3.6825 3.6900 3.6525 0.0200
Sep '21 @C1U 3.6850 3.6575 3.6850 3.6850 3.6500 0.0200
Dec '21 @C1Z 3.7550 3.7275 3.7550 3.7600 3.7225 0.0200
Mar '22 @C2H 3.8475 3.8200 3.8475 3.8500 3.8200 0.0175
May '22 @C2K 3.8950 3.8950 0.0150
Jul '22 @C2N 3.9375 3.9200 3.9375 3.9350 3.9200 0.0200
Sep '22 @C2U 3.8400 3.8400 0.0200
Dec '22 @C2Z 3.8300 3.8175 3.8300 3.8300 3.8175 0.0150
Jul '23 @C3N 3.9725 3.9725 0.0050
Dec '23 @C3Z 3.8500 3.8375 3.8500 3.8500 3.8375 0.0075
SOYBEANS
Symbol Last Open Close High Low Change
Jul '20 @S0N 8.6775 8.6800 8.6775 8.7350 8.6525 0.0000
Aug '20 @S0Q 8.7000 8.6875 8.7000 8.7450 8.6675 0.0125
Sep '20 @S0U 8.7175 8.7050 8.7175 8.7575 8.6875 0.0150
Nov '20 @S0X 8.7950 8.7675 8.7950 8.8225 8.7575 0.0275
Jan '21 @S1F 8.8450 8.8150 8.8450 8.8675 8.8075 0.0300
Mar '21 @S1H 8.8175 8.7900 8.8175 8.8400 8.7825 0.0275
May '21 @S1K 8.8550 8.8125 8.8550 8.8825 8.8125 0.0275
Jul '21 @S1N 8.9425 8.9000 8.9425 8.9700 8.8900 0.0325
Aug '21 @S1Q 8.9525 8.9175 8.9525 8.9700 8.9175 0.0325
Sep '21 @S1U 8.9000 8.8600 8.9000 8.9100 8.8600 0.0400
Nov '21 @S1X 8.8625 8.8100 8.8625 8.8800 8.8100 0.0400
Jan '22 @S2F 8.8800 8.8800 0.0075
Mar '22 @S2H 8.8375 8.8500 8.8375 8.8500 8.8250 -0.0050
May '22 @S2K 8.8675 8.8800 8.8675 8.8800 8.8800 -0.0025
Jul '22 @S2N 8.9200 8.9200 -0.0075
Aug '22 @S2Q 8.9125 8.9125 -0.0050
Sep '22 @S2U 8.8900 8.8900 -0.0050
Nov '22 @S2X 8.8475 8.8075 8.8475 8.8475 8.8075 -0.0125
Jul '23 @S3N 9.0475 9.0475 -0.0125
Nov '23 @S3X 8.9300 8.9300 -0.0650
SOYBEAN MEAL
Symbol Last Open Close High Low Change
Jul '20 @SM0N 289.1 289.8 289.1 291.5 287.3 -0.7
Aug '20 @SM0Q 291.5 292.0 291.5 293.6 289.7 -0.4
Sep '20 @SM0U 293.6 293.6 293.6 295.1 291.7 0.0
Oct '20 @SM0V 295.1 295.4 295.1 296.3 293.1 0.2
Dec '20 @SM0Z 298.2 297.8 298.2 299.4 296.1 0.4
Jan '21 @SM1F 299.1 298.9 299.1 300.3 297.2 0.2
Mar '21 @SM1H 298.9 299.0 298.9 300.1 297.4 0.0
May '21 @SM1K 299.7 300.5 299.7 300.6 298.2 -0.2
Jul '21 @SM1N 302.6 303.4 302.6 303.6 301.3 -0.2
Aug '21 @SM1Q 303.4 302.5 303.4 304.0 302.2 -0.2
Sep '21 @SM1U 302.9 303.1 302.9 303.7 301.6 -0.1
Oct '21 @SM1V 301.7 301.8 301.7 302.2 300.3 0.1
Dec '21 @SM1Z 302.6 303.2 302.6 303.3 301.5 0.2
Jan '22 @SM2F 303.2 303.2 0.2
Mar '22 @SM2H 303.6 303.6 0.1
May '22 @SM2K 303.6 303.6 0.1
Jul '22 @SM2N 303.6 303.6 0.1
Aug '22 @SM2Q 303.6 303.6 0.1
Sep '22 @SM2U 303.6 303.6 0.1
Oct '22 @SM2V 303.6 303.6 0.1
Dec '22 @SM2Z 303.6 303.6 0.1
Jul '23 @SM3N 303.6 303.6 0.1
Oct '23 @SM3V 303.6 303.6 0.1
Dec '23 @SM3Z 303.6 303.6 0.1
LIVE CATTLE
Symbol Last Open Close High Low Change
Jun '20 @LE0M 93.900 95.750 93.900 95.950 93.350 -1.825
Aug '20 @LE0Q 96.175 98.000 96.175 98.225 95.700 -1.750
Oct '20 @LE0V 99.300 101.050 99.300 101.225 98.975 -1.575
Dec '20 @LE0Z 103.825 105.150 103.825 105.425 103.675 -1.200
Feb '21 @LE1G 108.050 109.050 108.050 109.550 107.900 -0.950
Apr '21 @LE1J 110.750 111.575 110.750 112.200 110.600 -0.700
Jun '21 @LE1M 104.475 105.500 104.475 105.775 104.325 -0.600
Aug '21 @LE1Q 104.300 103.850 104.300 104.900 103.850 -0.175
Oct '21 @LE1V 107.300 107.300 -0.175
LEAN HOGS
Symbol Last Open Close High Low Change
Jun '20 @HE0M 47.450 48.450 47.450 48.775 47.275 -0.975
Jul '20 @HE0N 53.925 53.800 53.925 55.150 53.400 0.350
Aug '20 @HE0Q 57.350 55.875 57.350 57.700 55.650 1.575
Oct '20 @HE0V 53.700 52.125 53.700 53.800 52.000 1.575
Dec '20 @HE0Z 54.400 53.000 54.400 54.500 52.750 1.575
Feb '21 @HE1G 61.400 60.000 61.400 61.600 59.675 1.675
Apr '21 @HE1J 67.700 66.200 67.700 67.800 66.100 1.625
May '21 @HE1K 72.000 71.100 72.000 71.925 71.100 0.925
Jun '21 @HE1M 77.350 75.800 77.350 77.450 75.700 1.800
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 11,568.75 2'2 231'3 1000 0'1 0'0 6.25 0
0 8,568.75 2'2 171'3 1600 0'1 0'0 6.25 0
0 8,068.75 2'2 161'3 1700 0'1 0'0 6.25 0
0 7,568.75 2'2 151'3 1800 0'1 0'0 6.25 0
0 7,068.75 2'2 141'3 1900 0'1 0'0 6.25 0
0 6,568.75 2'2 131'3 2000 0'1 0'0 6.25 58
0 6,068.75 2'2 121'3 2100 0'1 0'0 6.25 55
0 5,568.75 2'2 111'3 2200 0'1 0'0 6.25 226
0 5,068.75 2'2 101'3 2300 0'1 0'0 6.25 170
0 4,818.75 2'2 96'3 2350 0'1 0'0 6.25 0
0 4,568.75 2'2 91'3 2400 0'1 0'0 6.25 182
0 4,318.75 2'2 86'3 2450 0'1 0'0 6.25 444
1 4,068.75 2'2 81'3 2500 0'1 0'0 6.25 4130
0 3,818.75 2'2 76'3 2550 0'1 0'0 6.25 255
2 3,568.75 2'2 71'3 2600 0'1 0'0 6.25 403
2 3,318.75 2'2 66'3 2650 0'1 0'0 6.25 2265
0 3,068.75 2'1 61'3 2700 0'1 -0'1 6.25 1641
2 2,818.75 2'1 56'3 2750 0'1 -0'1 6.25 1611
155 2,568.75 2'1 51'3 2800 0'1 -0'1 6.25 2680
100 2,318.75 2'0 46'3 2850 0'1 -0'2 6.25 1009
223 2,075.00 2'0 41'4 2900 0'2 -0'2 12.50 5481
26 1,831.25 2'0 36'5 2950 0'3 -0'2 18.75 2819
252 1,587.50 2'0 31'6 3000 0'4 -0'2 25.00 14595
272 1,350.00 2'0 27'0 3050 0'6 -0'2 37.50 5179
3744 1,118.75 1'7 22'3 3100 1'1 -0'3 56.25 15203
3442 900.00 1'6 18'0 3150 1'6 -0'4 87.50 7815
14988 693.75 1'3 13'7 3200 2'5 -0'7 131.25 17895
11938 525.00 1'2 10'4 3250 4'2 -1'0 212.50 9084
15761 381.25 0'7 7'5 3300 6'3 -1'3 318.75 11820
6334 275.00 0'5 5'4 3350 9'2 -1'5 462.50 1897
12542 193.75 0'3 3'7 3400 12'5 -1'7 631.25 6461
6034 137.50 0'2 2'6 3450 16'4 -2'0 825.00 2727
12184 100.00 0'1 2'0 3500 20'6 -2'1 1,037.50 11650
2678 68.75 -0'1 1'3 3550 25'1 -2'3 1,256.25 587
14126 56.25 0'0 1'1 3600 29'7 -2'2 1,493.75 7656
2299 43.75 0'0 0'7 3650 34'5 -2'2 1,731.25 1303
8050 37.50 0'0 0'6 3700 39'4 -2'2 1,975.00 7158
1134 31.25 0'0 0'5 3750 44'3 -2'2 2,218.75 12
11920 25.00 0'0 0'4 3800 49'2 -2'2 2,462.50 10598
1288 18.75 0'0 0'3 3850 54'1 -2'2 2,706.25 11
14520 18.75 0'0 0'3 3900 59'1 -2'2 2,956.25 4674
464 12.50 -0'1 0'2 3950 64'0 -2'3 3,200.00 394
16749 12.50 0'0 0'2 4000 69'0 -2'2 3,450.00 4536
834 12.50 0'0 0'2 4050 74'0 -2'2 3,700.00 40
10998 6.25 -0'1 0'1 4100 78'7 -2'3 3,943.75 5044
615 6.25 -0'1 0'1 4150 83'7 -2'3 4,193.75 1
9068 6.25 0'0 0'1 4200 88'7 -2'2 4,443.75 1064
711 6.25 0'0 0'1 4250 93'7 -2'2 4,693.75 0
5782 6.25 0'0 0'1 4300 98'7 -2'2 4,943.75 675
337 6.25 0'0 0'1 4350 103'7 -2'2 5,193.75 0
3556 6.25 0'0 0'1 4400 108'7 -2'2 5,443.75 473
5277 6.25 0'0 0'1 4500 118'7 -2'2 5,943.75 1611
2189 6.25 0'0 0'1 4600 128'7 -2'2 6,443.75 631
1798 6.25 0'0 0'1 4700 138'7 -2'2 6,943.75 134
1430 6.25 0'0 0'1 4800 148'7 -2'2 7,443.75 305
1298 6.25 0'0 0'1 4900 158'7 -2'2 7,943.75 10
5101 6.25 0'0 0'1 5000 168'7 -2'2 8,443.75 28
700 6.25 0'0 0'1 5100 178'7 -2'2 8,943.75 9
1611 6.25 0'0 0'1 5200 188'7 -2'2 9,443.75 8
687 6.25 0'0 0'1 5300 198'7 -2'2 9,943.75 3
440 6.25 0'0 0'1 5400 208'7 -2'2 10,443.75 1
1562 6.25 0'0 0'1 5500 218'7 -2'2 10,943.75 9
974 6.25 0'0 0'1 5600 228'7 -2'2 11,443.75 1
504 6.25 0'0 0'1 5700 238'7 -2'2 11,943.75 4
276 6.25 0'0 0'1 5800 248'7 -2'2 12,443.75 1
104 6.25 0'0 0'1 5900 258'7 -2'2 12,943.75 11
622 6.25 0'0 0'1 6000 268'7 -2'2 13,443.75 2
1 6.25 0'0 0'1 6100 278'7 -2'2 13,943.75 1
59 6.25 0'0 0'1 6200 288'7 -2'2 14,443.75 0
10 6.25 0'0 0'1 6300 298'7 -2'2 14,943.75 0
0 6.25 0'0 0'1 6400 308'7 -2'2 15,443.75 0
221 6.25 0'0 0'1 6500 318'7 -2'2 15,943.75 0
5 6.25 0'0 0'1 6600 328'7 -2'2 16,443.75 0
0 6.25 0'0 0'1 6700 338'7 -2'2 16,943.75 0
0 6.25 0'0 0'1 6800 348'7 -2'2 17,443.75 0
53 6.25 0'0 0'1 6900 358'7 -2'2 17,943.75 0
3 6.25 0'0 0'1 7000 368'7 -2'2 18,443.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
OWATONNA
70
Clear
Feels Like
70 F
Humidity
40 %
Dew Point
45 F
Barometer
30.01 inHg
Winds
N 5 mph
Sunrise
10:30:00
Sunset
01:53:00

Sat 6/06

Sun 6/07

Mon 6/08

Tue 6/09

Wed 6/10

High

81 F

86 F

94 F

84 F

73 F

Low

57 F

65 F

74 F

67 F

62 F

Precip

20%

31%

0%

74%

60%

Connections

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!

Internships

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

CFS Events