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 >

Latest News

Cash Bids & Futures

Bricelyn


 
June20
July20
Aug20
CORN
2.78 -0.45
2.78 -0.45
2.80 -0.47
BEANS
7.99 -0.53
7.89 -0.63
7.84 -0.70
@CN0
@CN0
CORN
Symbol Last Open Close High Low Change
Jul '20 @C0N 3.2275 3.2425 3.2425 3.2450 3.2250 -0.0150
Sep '20 @C0U 3.2725 3.2850 3.2850 3.2900 3.2700 -0.0125
Dec '20 @C0Z 3.3725 3.3800 3.3800 3.3825 3.3675 -0.0075
Mar '21 @C1H 3.4950 3.5025 3.5025 3.5050 3.4925 -0.0075
May '21 @C1K 3.5650 3.5675 3.5700 3.5700 3.5625 -0.0050
Jul '21 @C1N 3.6200 3.6275 3.6225 3.6275 3.6150 -0.0025
Sep '21 @C1U 3.6075 3.6225 3.6225 3.6225 3.6075 -0.0150
Dec '21 @C1Z 3.6775 3.6800 3.6825 3.6800 3.6700 -0.0050
Mar '22 @C2H 3.7775 3.7625 3.7775 3.7625 3.7625 0.0300
May '22 @C2K 3.8300 3.8300 0.0300
Jul '22 @C2N 3.8650 3.8400 3.8650 3.8600 3.8400 0.0275
Sep '22 @C2U 3.7725 3.7725 0.0250
Dec '22 @C2Z 3.7675 3.7450 3.7675 3.7625 3.7450 0.0225
Jul '23 @C3N 3.9200 3.9200 0.0225
Dec '23 @C3Z 3.7950 3.7950 0.0175
SOYBEANS
Symbol Last Open Close High Low Change
Jul '20 @S0N 8.5175 8.5175 8.5050 8.5375 8.5125 0.0125
Aug '20 @S0Q 8.5375 8.5475 8.5275 8.5550 8.5350 0.0100
Sep '20 @S0U 8.5575 8.5600 8.5425 8.5700 8.5475 0.0150
Nov '20 @S0X 8.6150 8.6100 8.6050 8.6350 8.6100 0.0100
Jan '21 @S1F 8.6650 8.6575 8.6500 8.6775 8.6575 0.0150
Mar '21 @S1H 8.6350 8.6375 8.6200 8.6475 8.6350 0.0150
May '21 @S1K 8.6475 8.6500 8.6350 8.6600 8.6475 0.0125
Jul '21 @S1N 8.7225 8.7225 8.7125 8.7225 8.7225 0.0100
Aug '21 @S1Q 8.7300 8.6800 8.7300 8.7375 8.6800 0.0725
Sep '21 @S1U 8.6775 8.6850 8.6775 8.6850 8.6750 0.0650
Nov '21 @S1X 8.6450 8.6400 8.6450 8.6700 8.6125 0.0525
Jan '22 @S2F 8.6900 8.6900 0.0400
Mar '22 @S2H 8.6675 8.6675 0.0475
May '22 @S2K 8.6875 8.6875 0.0475
Jul '22 @S2N 8.7450 8.7450 0.0450
Aug '22 @S2Q 8.7350 8.7350 0.0425
Sep '22 @S2U 8.7125 8.7125 0.0425
Nov '22 @S2X 8.7050 8.7050 0.0125
Jul '23 @S3N 8.9050 8.9050 0.0125
Nov '23 @S3X 8.8675 8.8675 0.0125
SOYBEAN MEAL
Symbol Last Open Close High Low Change
Jul '20 @SM0N 284.0 284.0 283.7 284.5 283.9 0.3
Aug '20 @SM0Q 286.1 286.1 285.7 286.5 286.0 0.4
Sep '20 @SM0U 288.0 288.1 287.4 288.1 287.8 0.6
Oct '20 @SM0V 289.4 289.4 289.0 289.4 289.4 0.4
Dec '20 @SM0Z 292.7 292.7 292.2 293.0 292.5 0.5
Jan '21 @SM1F 293.6 293.7 293.2 293.7 293.6 0.4
Mar '21 @SM1H 292.8 292.0 292.8 293.3 291.8 1.6
May '21 @SM1K 292.9 293.0 292.7 293.0 292.9 0.2
Jul '21 @SM1N 295.3 294.5 295.3 295.9 294.5 1.5
Aug '21 @SM1Q 296.0 295.9 296.0 296.4 295.4 1.3
Sep '21 @SM1U 295.6 296.1 295.6 296.5 295.0 1.1
Oct '21 @SM1V 294.5 294.4 294.5 295.4 294.0 1.0
Dec '21 @SM1Z 295.5 295.6 295.5 296.4 295.2 0.8
Jan '22 @SM2F 296.1 296.1 0.7
Mar '22 @SM2H 296.6 296.6 0.6
May '22 @SM2K 296.6 296.6 0.6
Jul '22 @SM2N 296.6 296.6 0.6
Aug '22 @SM2Q 296.6 296.6 0.6
Sep '22 @SM2U 296.6 296.6 0.6
Oct '22 @SM2V 296.6 296.6 0.6
Dec '22 @SM2Z 296.6 296.6 0.6
Jul '23 @SM3N 296.6 296.6 0.6
Oct '23 @SM3V 296.6 296.6 0.6
Dec '23 @SM3Z 296.6 296.6 0.6
LIVE CATTLE
Symbol Last Open Close High Low Change
Jun '20 @LE0M 95.300 98.500 95.300 98.500 95.300 -3.000
Aug '20 @LE0Q 96.200 99.450 96.200 99.450 96.000 -2.775
Oct '20 @LE0V 99.425 101.850 99.425 101.850 99.275 -1.950
Dec '20 @LE0Z 103.450 105.600 103.450 105.600 103.300 -1.725
Feb '21 @LE1G 107.775 109.375 107.775 109.625 107.525 -1.300
Apr '21 @LE1J 110.300 111.625 110.300 111.925 110.100 -1.150
Jun '21 @LE1M 103.900 104.700 103.900 105.250 103.500 -1.075
Aug '21 @LE1Q 103.550 104.600 103.550 104.675 103.525 -0.425
Oct '21 @LE1V 106.725 106.725 -0.425
LEAN HOGS
Symbol Last Open Close High Low Change
Jun '20 @HE0M 52.400 54.025 52.400 54.400 52.075 -2.200
Jul '20 @HE0N 54.875 54.600 54.875 56.400 54.425 -0.275
Aug '20 @HE0Q 55.550 54.600 55.550 56.350 54.275 0.450
Oct '20 @HE0V 50.700 50.000 50.700 51.500 49.650 0.350
Dec '20 @HE0Z 51.375 50.725 51.375 52.300 50.375 0.475
Feb '21 @HE1G 57.875 57.075 57.875 58.725 56.725 0.900
Apr '21 @HE1J 64.150 63.425 64.150 64.675 62.825 1.275
May '21 @HE1K 69.275 68.800 69.275 68.800 68.800 1.275
Jun '21 @HE1M 74.000 72.750 74.000 74.000 72.750 1.425
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 11,218.75 1'0 224'3 1000 0'1 0'0 6.25 0
0 8,218.75 1'0 164'3 1600 0'1 0'0 6.25 0
0 7,718.75 1'0 154'3 1700 0'1 0'0 6.25 0
0 7,218.75 1'0 144'3 1800 0'1 0'0 6.25 0
0 6,718.75 1'0 134'3 1900 0'1 0'0 6.25 0
0 6,218.75 1'0 124'3 2000 0'1 0'0 6.25 58
0 5,718.75 1'0 114'3 2100 0'1 0'0 6.25 55
0 5,218.75 1'0 104'3 2200 0'1 0'0 6.25 226
0 4,718.75 1'0 94'3 2300 0'1 0'0 6.25 170
0 4,468.75 1'0 89'3 2350 0'1 0'0 6.25 0
0 4,218.75 1'0 84'3 2400 0'1 0'0 6.25 182
0 3,968.75 1'0 79'3 2450 0'1 0'0 6.25 444
1 3,718.75 1'0 74'3 2500 0'1 0'0 6.25 4130
0 3,468.75 1'0 69'3 2550 0'1 0'0 6.25 255
2 3,218.75 1'0 64'3 2600 0'1 0'0 6.25 403
2 2,968.75 0'7 59'3 2650 0'1 -0'1 6.25 2265
0 2,718.75 0'7 54'3 2700 0'1 -0'1 6.25 1624
2 2,475.00 1'0 49'4 2750 0'2 0'0 12.50 1611
155 2,225.00 0'7 44'4 2800 0'2 -0'1 12.50 2689
100 1,981.25 0'7 39'5 2850 0'3 -0'1 18.75 1032
223 1,737.50 0'7 34'6 2900 0'4 -0'1 25.00 5516
26 1,493.75 0'6 29'7 2950 0'5 -0'2 31.25 2940
252 1,256.25 0'5 25'1 3000 0'7 0'0 43.75 14871
272 1,025.00 0'4 20'4 3050 1'2 -0'5 62.50 5099
3663 812.50 0'3 16'2 3100 2'0 -0'5 100.00 14707
3388 625.00 0'2 12'4 3150 3'4 0'2 175.00 8002
15158 456.25 -0'2 9'1 3200 4'7 -1'5 243.75 17997
11566 287.50 -0'6 5'6 3250 7'2 -1'7 362.50 7806
13201 212.50 -0'3 4'2 3300 10'3 -1'6 518.75 11178
6034 143.75 -0'3 2'7 3350 14'0 -1'2 700.00 1894
13134 100.00 -0'3 2'0 3400 18'1 -1'2 906.25 6491
5850 75.00 -0'1 1'4 3450 22'3 -1'3 1,118.75 2727
11353 62.50 -0'2 1'2 3500 27'0 -1'3 1,350.00 11650
2260 50.00 0'0 1'0 3550 31'6 -1'1 1,587.50 587
13268 37.50 -0'1 0'6 3600 36'4 -1'4 1,825.00 8048
2212 31.25 -0'1 0'5 3650 41'3 -1'1 2,068.75 203
8003 25.00 0'0 0'4 3700 46'2 -1'7 2,312.50 7177
1079 18.75 -0'1 0'3 3750 51'1 -1'1 2,556.25 12
11211 18.75 0'0 0'3 3800 56'1 -1'1 2,806.25 10618
1278 18.75 0'1 0'3 3850 61'1 -0'7 3,056.25 11
14800 12.50 0'0 0'2 3900 66'0 -1'6 3,300.00 4683
464 12.50 0'1 0'2 3950 71'0 -0'7 3,550.00 394
15605 12.50 0'1 0'2 4000 76'0 -1'1 3,800.00 4548
535 12.50 0'1 0'2 4050 81'0 -0'7 4,050.00 55
10998 6.25 0'0 0'1 4100 85'7 -1'0 4,293.75 5044
615 6.25 0'0 0'1 4150 90'7 -1'0 4,543.75 1
9121 6.25 0'0 0'1 4200 95'7 -1'0 4,793.75 1064
571 6.25 0'0 0'1 4250 100'7 -1'0 5,043.75 0
5782 6.25 0'0 0'1 4300 105'7 -1'0 5,293.75 675
337 6.25 0'0 0'1 4350 110'7 -1'0 5,543.75 0
3556 6.25 0'0 0'1 4400 115'7 -1'0 5,793.75 473
5271 6.25 0'0 0'1 4500 125'7 -1'0 6,293.75 1611
2284 6.25 0'0 0'1 4600 135'7 -1'0 6,793.75 631
1800 6.25 0'0 0'1 4700 145'7 -1'0 7,293.75 134
1430 6.25 0'0 0'1 4800 155'7 -1'0 7,793.75 305
1298 6.25 0'0 0'1 4900 165'7 -1'0 8,293.75 10
5101 6.25 0'0 0'1 5000 175'7 -1'0 8,793.75 28
700 6.25 0'0 0'1 5100 185'7 -1'0 9,293.75 9
1611 6.25 0'0 0'1 5200 195'7 -1'0 9,793.75 8
687 6.25 0'0 0'1 5300 205'7 -1'0 10,293.75 3
440 6.25 0'0 0'1 5400 215'7 -1'0 10,793.75 1
1562 6.25 0'0 0'1 5500 225'7 -1'0 11,293.75 9
974 6.25 0'0 0'1 5600 235'7 -1'0 11,793.75 1
504 6.25 0'0 0'1 5700 245'7 -1'0 12,293.75 4
276 6.25 0'0 0'1 5800 255'7 -1'0 12,793.75 1
104 6.25 0'0 0'1 5900 265'7 -1'0 13,293.75 11
622 6.25 0'0 0'1 6000 275'7 -1'0 13,793.75 2
1 6.25 0'0 0'1 6100 285'7 -1'0 14,293.75 1
59 6.25 0'0 0'1 6200 295'7 -1'0 14,793.75 0
10 6.25 0'0 0'1 6300 305'7 -1'0 15,293.75 0
0 6.25 0'0 0'1 6400 315'7 -1'0 15,793.75 0
221 6.25 0'0 0'1 6500 325'7 -1'0 16,293.75 0
5 6.25 0'0 0'1 6600 335'7 -1'0 16,793.75 0
0 6.25 0'0 0'1 6700 345'7 -1'0 17,293.75 0
0 6.25 0'0 0'1 6800 355'7 -1'0 17,793.75 0
53 6.25 0'0 0'1 6900 365'7 -1'0 18,293.75 0
3 6.25 0'0 0'1 7000 375'7 -1'0 18,793.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
OWATONNA
68
Partly Cloudy
Feels Like
68 F
Humidity
83 %
Dew Point
63 F
Barometer
29.89 inHg
Winds
N 0 mph
Sunrise
10:31:00
Sunset
01:51:00

Wed 6/03

Thu 6/04

Fri 6/05

Sat 6/06

Sun 6/07

High

85 F

87 F

81 F

79 F

78 F

Low

61 F

57 F

65 F

59 F

62 F

Precip

20%

40%

30%

0%

36%

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