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, 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

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


 
Apr20
May20
June20
CORN
2.86 -0.45
2.86 -0.45
2.89 -0.48
BEANS
8.06 -0.51
8.11 -0.46
7.90 -0.74
@CK0
@CK0
CORN
Symbol Last Open Close High Low Change
May '20 @C0K 3.3125 3.3075 3.3200 3.3050 0.0125
Jul '20 @C0N 3.3675 3.3600 3.3750 3.3600 0.0125
Sep '20 @C0U 3.4175 3.4150 3.4225 3.4100 0.0125
Dec '20 @C0Z 3.5100 3.5000 3.5150 3.5000 0.0175
Mar '21 @C1H 3.6200 3.6100 3.6225 3.6100 0.0175
May '21 @C1K 3.6825 3.6825 3.6825 3.6800 0.0150
Jul '21 @C1N 3.7300 3.7200 3.7300 3.7200 0.0175
Sep '21 @C1U 3.6725 3.6725 3.6600 3.6725 3.6725 0.0125
Dec '21 @C1Z 3.7200 3.7100 3.7075 3.7225 3.7100 0.0125
Mar '22 @C2H 3.8300 3.8200 3.8300 3.8250 3.8200 -0.0050
May '22 @C2K 3.8850 3.8850 -0.0075
Jul '22 @C2N 3.9300 3.9350 3.9300 3.9350 3.9350 -0.0050
Sep '22 @C2U 3.8425 3.8425 -0.0050
Dec '22 @C2Z 3.8350 3.8350 -0.0050
Jul '23 @C3N 3.9775 3.9775 -0.0050
Dec '23 @C3Z 3.8875 3.8750 3.8875 3.8750 3.8700 -0.0050
SOYBEANS
Symbol Last Open Close High Low Change
May '20 @S0K 8.5650 8.5550 8.6000 8.5375 0.0200
Jul '20 @S0N 8.6400 8.6150 8.6750 8.6125 0.0225
Aug '20 @S0Q 8.6675 8.6700 8.6975 8.6450 0.0225
Sep '20 @S0U 8.6675 8.6650 8.6900 8.6575 0.0250
Nov '20 @S0X 8.6975 8.6750 8.7250 8.6725 0.0175
Jan '21 @S1F 8.7225 8.7100 8.7500 8.7100 0.0100
Mar '21 @S1H 8.6000 8.5925 8.6275 8.5875 0.0075
May '21 @S1K 8.5950 8.5950 8.6225 8.5875 0.0100
Jul '21 @S1N 8.6900 8.6900 8.6725 8.6900 8.6900 0.0175
Aug '21 @S1Q 8.6750 8.6550 8.6750 8.6975 8.6550 0.0675
Sep '21 @S1U 8.6150 8.6275 8.6150 8.6275 8.6275 0.0700
Nov '21 @S1X 8.6100 8.5975 8.6100 8.5975 0.0175
Jan '22 @S2F 8.6750 8.6750 0.0750
Mar '22 @S2H 8.6950 8.6950 0.0750
May '22 @S2K 8.7475 8.7475 0.0750
Jul '22 @S2N 8.7925 8.7925 0.0750
Aug '22 @S2Q 8.7775 8.7775 0.0750
Sep '22 @S2U 8.7875 8.7875 0.0750
Nov '22 @S2X 8.7525 8.7675 8.7525 8.7675 8.7675 0.0700
Jul '23 @S3N 8.9525 8.9525 0.0700
Nov '23 @S3X 8.9250 8.9250 0.0650
SOYBEAN MEAL
Symbol Last Open Close High Low Change
May '20 @SM0K 293.3 293.4 294.2 293.0 0.5
Jul '20 @SM0N 298.1 298.1 298.9 297.7 0.3
Aug '20 @SM0Q 297.9 298.1 298.8 297.5 0.1
Sep '20 @SM0U 297.9 299.0 299.1 297.5 -0.1
Oct '20 @SM0V 297.5 298.1 298.1 297.0 -0.4
Dec '20 @SM0Z 300.2 301.0 301.3 299.5 -0.6
Jan '21 @SM1F 299.8 300.5 300.5 299.8 -0.9
Mar '21 @SM1H 295.0 296.5 296.5 295.0 -1.3
May '21 @SM1K 294.3 295.1 295.1 293.7 -0.8
Jul '21 @SM1N 296.8 296.8 296.8 296.8 -1.1
Aug '21 @SM1Q 297.4 297.4 297.4 297.4 -1.3
Sep '21 @SM1U 297.4 297.4 297.4 297.4 -1.1
Oct '21 @SM1V 297.6 298.9 297.6 298.9 295.4 3.1
Dec '21 @SM1Z 298.8 298.8 298.5 298.8 298.8 0.3
Jan '22 @SM2F 298.6 298.6 3.0
Mar '22 @SM2H 298.6 298.6 3.0
May '22 @SM2K 298.6 298.6 3.0
Jul '22 @SM2N 298.6 298.6 3.0
Aug '22 @SM2Q 298.6 298.6 3.0
Sep '22 @SM2U 298.6 298.6 3.0
Oct '22 @SM2V 298.6 298.6 3.0
Dec '22 @SM2Z 298.6 298.6 3.0
Jul '23 @SM3N 298.6 298.6 3.0
Oct '23 @SM3V 298.6 298.6 3.0
Dec '23 @SM3Z 298.6 298.6 3.0
LIVE CATTLE
Symbol Last Open Close High Low Change
Apr '20 @LE0J 92.825 92.825 92.825 92.825 91.600 4.500
Jun '20 @LE0M 86.675 88.700 86.675 89.250 85.600 1.875
Aug '20 @LE0Q 92.200 93.600 92.200 93.675 89.500 2.875
Oct '20 @LE0V 97.800 98.825 97.800 99.300 95.300 2.975
Dec '20 @LE0Z 101.475 102.500 101.475 103.250 99.200 2.625
Feb '21 @LE1G 105.525 107.300 105.525 107.675 103.150 2.225
Apr '21 @LE1J 107.625 108.975 107.625 110.025 105.600 1.500
Jun '21 @LE1M 101.200 103.000 101.200 103.700 99.950 0.950
Aug '21 @LE1Q 99.900 99.200 99.900 99.900 99.200 0.400
LEAN HOGS
Symbol Last Open Close High Low Change
Apr '20 @HE0J 43.125 44.100 43.125 44.300 40.850 -1.000
May '20 @HE0K 45.900 50.575 45.900 51.300 44.500 -2.475
Jun '20 @HE0M 51.450 55.475 51.450 57.150 49.850 -1.200
Jul '20 @HE0N 56.850 60.250 56.850 61.775 55.650 -0.925
Aug '20 @HE0Q 58.850 62.025 58.850 63.475 58.100 -2.000
Oct '20 @HE0V 54.375 56.775 54.375 57.375 53.700 -2.325
Dec '20 @HE0Z 53.675 54.700 53.675 55.000 52.500 -1.150
Feb '21 @HE1G 59.825 59.925 59.825 60.475 58.625 -0.625
Apr '21 @HE1J 66.075 65.700 66.075 66.150 64.375 0.225
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
1 11,506.25 -1'4 230'1 1000 0'1 0'0 6.25 0
0 8,006.25 -1'4 160'1 1700 0'1 0'0 6.25 0
0 7,506.25 -1'4 150'1 1800 0'1 0'0 6.25 0
0 7,006.25 -1'4 140'1 1900 0'1 0'0 6.25 0
0 6,506.25 -1'4 130'1 2000 0'1 0'0 6.25 0
1 6,006.25 -1'4 120'1 2100 0'1 0'0 6.25 0
0 5,506.25 -1'4 110'1 2200 0'1 0'0 6.25 0
0 5,006.25 -1'4 100'1 2300 0'1 0'0 6.25 0
0 4,506.25 -1'4 90'1 2400 0'1 0'0 6.25 186
0 4,006.25 -1'4 80'1 2500 0'1 0'0 6.25 236
1 3,756.25 -1'4 75'1 2550 0'1 0'0 6.25 0
0 3,506.25 -1'4 70'1 2600 0'1 0'0 6.25 126
0 3,256.25 -1'4 65'1 2650 0'1 0'0 6.25 17
0 3,006.25 -1'4 60'1 2700 0'1 0'0 6.25 403
0 2,756.25 -1'4 55'1 2750 0'1 0'0 6.25 19
1 2,506.25 -1'4 50'1 2800 0'1 0'0 6.25 221
57 2,256.25 -1'4 45'1 2850 0'1 0'0 6.25 198
0 2,006.25 -1'4 40'1 2900 0'1 0'0 6.25 245
1 1,762.50 -4'6 35'2 2950 0'2 0'0 12.50 376
9 1,518.75 -1'4 30'3 3000 0'3 -0'1 18.75 2083
4 1,281.25 -1'4 25'5 3050 0'5 -0'1 31.25 2986
21 1,056.25 -1'3 21'1 3100 1'0 -0'1 50.00 5589
2 843.75 -1'2 16'7 3150 1'5 -0'2 81.25 2643
79 650.00 -0'6 13'0 3200 2'4 -0'4 125.00 4369
653 475.00 0'3 9'4 3250 4'0 -0'4 200.00 5268
2358 350.00 0'4 7'0 3300 5'7 -0'5 293.75 6390
4617 231.25 0'3 4'5 3350 8'3 -0'7 418.75 3694
7364 156.25 0'3 3'1 3400 12'6 1'5 637.50 8479
5861 100.00 0'2 2'0 3450 16'6 0'7 837.50 4289
7700 68.75 0'2 1'3 3500 21'1 2'2 1,056.25 7410
3714 37.50 -0'2 0'6 3550 25'6 -0'1 1,287.50 3102
9242 37.50 0'2 0'6 3600 29'4 -1'0 1,475.00 10591
4705 18.75 0'0 0'3 3650 35'3 1'4 1,768.75 5675
6374 18.75 0'1 0'3 3700 40'2 3'2 2,012.50 11966
3441 12.50 0'1 0'2 3750 45'1 2'0 2,256.25 4422
7797 12.50 0'1 0'2 3800 50'1 1'5 2,506.25 7422
3512 6.25 0'0 0'1 3850 55'1 1'4 2,756.25 2743
11481 6.25 0'0 0'1 3900 60'1 1'6 3,006.25 4892
2024 6.25 0'0 0'1 3950 65'1 1'4 3,256.25 228
16491 6.25 0'0 0'1 4000 70'1 0'5 3,506.25 3378
1234 6.25 0'0 0'1 4050 75'1 1'4 3,756.25 90
6277 6.25 0'0 0'1 4100 80'1 0'1 4,006.25 745
1149 6.25 0'0 0'1 4150 85'1 1'4 4,256.25 1
13119 6.25 0'0 0'1 4200 90'1 1'4 4,506.25 692
279 6.25 0'0 0'1 4250 95'1 1'4 4,756.25 5
3114 6.25 0'0 0'1 4300 100'1 1'4 5,006.25 581
246 6.25 0'0 0'1 4350 105'1 1'4 5,256.25 40
2932 6.25 0'0 0'1 4400 110'1 1'4 5,506.25 646
48 6.25 0'0 0'1 4450 115'1 1'4 5,756.25 1
4621 6.25 0'0 0'1 4500 120'1 1'4 6,006.25 78
19 6.25 0'0 0'1 4550 125'1 1'4 6,256.25 0
1229 6.25 0'0 0'1 4600 130'1 1'4 6,506.25 103
52 6.25 0'0 0'1 4650 135'1 1'4 6,756.25 0
519 6.25 0'0 0'1 4700 140'1 1'4 7,006.25 3
200 6.25 0'0 0'1 4750 145'1 1'4 7,256.25 0
669 6.25 0'0 0'1 4800 150'1 1'4 7,506.25 1
14 6.25 0'0 0'1 4850 155'1 1'4 7,756.25 0
354 6.25 0'0 0'1 4900 160'1 1'4 8,006.25 13
1682 6.25 0'0 0'1 5000 170'1 1'4 8,506.25 8
229 6.25 0'0 0'1 5100 180'1 1'4 9,006.25 105
354 6.25 0'0 0'1 5200 190'1 1'4 9,506.25 100
244 6.25 0'0 0'1 5300 200'1 1'4 10,006.25 2
481 6.25 0'0 0'1 5400 210'1 1'4 10,506.25 0
223 6.25 0'0 0'1 5500 220'1 1'4 11,006.25 1
447 6.25 0'0 0'1 5600 230'1 1'4 11,506.25 4
62 6.25 0'0 0'1 5700 240'1 1'4 12,006.25 0
23 6.25 0'0 0'1 5800 250'1 1'4 12,506.25 5
300 6.25 0'0 0'1 5900 260'1 1'4 13,006.25 0
181 6.25 0'0 0'1 6000 270'1 1'4 13,506.25 3
0 6.25 0'0 0'1 6100 280'1 1'4 14,006.25 0
99 6.25 0'0 0'1 6200 290'1 1'4 14,506.25 1
71 6.25 0'0 0'1 6300 300'1 1'4 15,006.25 0
117 6.25 0'0 0'1 6400 310'1 1'4 15,506.25 0
111 6.25 0'0 0'1 6500 320'1 1'4 16,006.25 0
50 6.25 0'0 0'1 6600 330'1 1'4 16,506.25 0
276 6.25 0'0 0'1 6700 340'1 1'4 17,006.25 0
47 6.25 0'0 0'1 6800 350'1 1'4 17,506.25 0
2 6.25 0'0 0'1 6900 360'1 1'4 18,006.25 0
16 6.25 0'0 0'1 7000 370'1 1'4 18,506.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
OWATONNA
32
Fair
Feels Like
24 F
Humidity
80 %
Dew Point
27 F
Barometer
29.88 inHg
Winds
W 9 mph
Sunrise
11:38:00
Sunset
00:50:00

Thu 4/09

Fri 4/10

Sat 4/11

Sun 4/12

Mon 4/13

High

40 F

48 F

55 F

44 F

36 F

Low

32 F

26 F

37 F

36 F

26 F

Precip

51%

0%

54%

54%

20%

Internships

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

CFS Events