CENTRAL FARM SERVICE

THE POWER OF PROGRESS

Agronomy

LEARN MORE >

Central Advantage

LEARN MORE >

Grain

LEARN MORE >

Energy

LEARN MORE >

2018 CFS Annual Meeting

Join Us! for the CFS Annual Meeting 

Tuesday, January 8, 2019
10:30 AM 
Farm America

7367 360th Ave
Waseca, MN 56093

*lunch will be served following the meeting

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

Central Farm Service
Private Pesticide Applicator Workshops

Private Pesticide Applicator Workshops

Options and Schedules for private pesticide applicators re-certification....

Jan 16, 2019
Central Farm Service
Planning and Upcoming Dicamba Meetings

Planning and Upcoming Dicamba Meetings

As our temperatures have cooled down and are predicted to get cooler for the next few days, we are still gaining sunlight every day....

Jan 16, 2019
Central Farm Service
 Plan Today for 2019!

Plan Today for 2019!

CFS Has Multiple Product "PACK" Options to Help You Get Started!...

Jan 07, 2019
Answer Tech
Have Tech on Tap for 2019

Have Tech on Tap for 2019

You probably have your seed and crop inputs ordered or maybe already in the barn. But how’s your ag technology planning going for 2019? Work with your local trusted advisor now to...

Jan 11, 2019
Answer Tech
5 Ways to Leverage Your Ag Tech Capabilities

5 Ways to Leverage Your Ag Tech Capabilities

Farmers are seeing the benefits of ag technology on their operations through optimized ROI and yield potential. As a result, they are anxious to see the latest tools and services your...

Jan 10, 2019
Answer Tech
Take Ag Tech Further

Take Ag Tech Further

This article is intended for those with more experience using ag technology tools. If you’re new to ag tech, here are some tips to get started.    If you’re...

Dec 18, 2018

Land O'Lakes and BuyPointTM Insurance Solutions have partnered with Gravie to provide a health benefits option designed exclusively for co-op members. Open Enrollment will take place Nov 13- Dec 1, 2018, with coverage effective Jan 1, 2019.
 

40 Square
40 Square is working to bring sustainable health plan options to Minnesota's Farm Families and their employees. Open Enrollment will take place November 1- December 15, 2018, with coverage effective January 1, 2019.

Website: 40square.coop
FAQ: 40square.coop

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


 
Jan19
Feb19
Mar19
CORN
3.26 -0.48
3.26 -0.48
3.29 -0.45
BEANS
8.02 -0.93
7.98 -0.97
7.98 -0.97
@CH9
@CH9
CORN
Symbol Last Open Close High Low Change
Mar '19 @C9H 3.7400 3.7275 3.7400 3.7500 3.7250 0.0275
May '19 @C9K 3.8225 3.8125 3.8225 3.8325 3.8125 0.0250
Jul '19 @C9N 3.9000 3.8900 3.9000 3.9100 3.8900 0.0250
Sep '19 @C9U 3.9375 3.9300 3.9375 3.9475 3.9275 0.0225
Dec '19 @C9Z 3.9925 3.9775 3.9925 4.0000 3.9775 0.0275
Mar '20 @C0H 4.0900 4.0700 4.0900 4.0900 4.0700 0.0300
May '20 @C0K 4.1400 4.1225 4.1400 4.1425 4.1225 0.0275
Jul '20 @C0N 4.1850 4.1775 4.1850 4.1900 4.1750 0.0250
Sep '20 @C0U 4.1100 4.1100 0.0200
Dec '20 @C0Z 4.1125 4.1175 4.1125 4.1200 4.1000 0.0150
Mar '21 @C1H 4.1925 4.1925 0.0125
May '21 @C1K 4.1975 4.1975 0.0125
Jul '21 @C1N 4.2775 4.2775 0.0125
Sep '21 @C1U 4.2175 4.2175 0.0125
Dec '21 @C1Z 4.1675 4.1600 4.1675 4.1600 4.1600 0.0100
Jul '22 @C2N 4.2625 4.2625 0.0100
Dec '22 @C2Z 4.1675 4.1675 0.0100
SOYBEANS
Symbol Last Open Close High Low Change
Mar '19 @S9H 8.9450 8.9550 8.9450 9.0000 8.9125 0.0125
May '19 @S9K 9.0800 9.0900 9.0800 9.1350 9.0475 0.0125
Jul '19 @S9N 9.2075 9.2200 9.2075 9.2625 9.1800 0.0100
Aug '19 @S9Q 9.2600 9.2825 9.2600 9.3150 9.2325 0.0075
Sep '19 @S9U 9.2950 9.3250 9.2950 9.3450 9.2700 0.0075
Nov '19 @S9X 9.3750 9.3975 9.3750 9.4300 9.3500 0.0000
Jan '20 @S0F 9.4925 9.5225 9.4925 9.5400 9.4725 0.0000
Mar '20 @S0H 9.5700 9.5925 9.5700 9.6075 9.5450 0.0000
May '20 @S0K 9.6400 9.6225 9.6400 9.6275 9.6225 -0.0050
Jul '20 @S0N 9.7200 9.7525 9.7200 9.7575 9.7025 -0.0075
Aug '20 @S0Q 9.7150 9.7150 -0.0075
Sep '20 @S0U 9.6675 9.6675 -0.0025
Nov '20 @S0X 9.6600 9.7000 9.6600 9.7050 9.6500 -0.0050
Jan '21 @S1F 9.6800 9.6800 -0.0050
Mar '21 @S1H 9.6800 9.6800 -0.0050
May '21 @S1K 9.6850 9.6850 0.0000
Jul '21 @S1N 9.8425 9.8425 0.0000
Aug '21 @S1Q 9.8425 9.8425 0.0000
Sep '21 @S1U 9.8425 9.8425 0.0000
Nov '21 @S1X 9.7325 9.7325 -0.0025
Jul '22 @S2N 9.7325 9.7325 -0.0025
Nov '22 @S2X 9.7325 9.7325 -0.0025
SOYBEAN MEAL
Symbol Last Open Close High Low Change
Mar '19 @SM9H 310.1 309.7 310.1 311.5 309.1 0.8
May '19 @SM9K 313.7 313.8 313.7 315.2 312.8 0.7
Jul '19 @SM9N 317.6 317.5 317.6 319.1 316.6 0.7
Aug '19 @SM9Q 319.2 319.3 319.2 320.5 318.2 0.7
Sep '19 @SM9U 320.6 320.7 320.6 321.4 319.7 0.7
Oct '19 @SM9V 321.2 321.0 321.2 322.0 320.2 0.8
Dec '19 @SM9Z 322.9 323.0 322.9 324.1 321.8 0.8
Jan '20 @SM0F 324.1 323.4 324.1 323.7 323.2 0.8
Mar '20 @SM0H 325.1 325.1 0.8
May '20 @SM0K 326.0 326.0 0.7
Jul '20 @SM0N 327.3 327.3 0.7
Aug '20 @SM0Q 324.9 324.9 0.7
Sep '20 @SM0U 322.9 322.9 0.7
Oct '20 @SM0V 321.2 321.2 0.7
Dec '20 @SM0Z 321.5 321.5 0.7
Jan '21 @SM1F 321.5 321.5 0.7
Mar '21 @SM1H 321.5 321.5 0.7
May '21 @SM1K 321.5 321.5 0.7
Jul '21 @SM1N 324.4 324.4 0.7
Aug '21 @SM1Q 324.4 324.4 0.7
Sep '21 @SM1U 324.4 324.4 0.7
Oct '21 @SM1V 324.4 324.4 0.7
Dec '21 @SM1Z 331.4 331.4 0.7
Jul '22 @SM2N 331.4 331.4 0.7
Oct '22 @SM2V 331.4 331.4 0.7
Dec '22 @SM2Z 331.4 331.4 0.7
LIVE CATTLE
Symbol Last Open Close High Low Change
Feb '19 @LE9G 127.825 127.175 127.825 127.950 126.725 0.875
Apr '19 @LE9J 127.725 127.475 127.725 127.800 126.950 0.300
Jun '19 @LE9M 117.500 117.250 117.500 117.600 116.675 0.450
Aug '19 @LE9Q 113.900 113.700 113.900 114.000 112.925 0.275
Oct '19 @LE9V 115.400 115.350 115.400 115.500 114.600 0.275
Dec '19 @LE9Z 117.825 117.250 117.825 117.875 117.075 0.300
Feb '20 @LE0G 118.900 118.575 118.900 118.900 118.200 0.175
Apr '20 @LE0J 118.750 118.525 118.750 118.775 118.150 -0.225
Jun '20 @LE0M 111.950 111.950 111.950 111.950 111.950 -0.200
LEAN HOGS
Symbol Last Open Close High Low Change
Feb '19 @HE9G 60.050 61.450 60.050 61.675 59.500 -2.100
Apr '19 @HE9J 65.075 66.250 65.075 66.400 64.025 -1.875
May '19 @HE9K 70.825 71.325 70.825 71.325 70.000 -1.150
Jun '19 @HE9M 78.175 78.200 78.175 78.400 77.150 -0.475
Jul '19 @HE9N 79.750 79.575 79.750 79.925 78.600 -0.350
Aug '19 @HE9Q 79.550 79.375 79.550 79.750 78.400 -0.275
Oct '19 @HE9V 67.525 67.025 67.525 67.625 66.100 0.050
Dec '19 @HE9Z 62.700 62.275 62.700 62.775 61.525 -0.025
Feb '20 @HE0G 67.050 66.550 67.050 67.075 66.500 0.050
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 9,700.00 2'6 194'0 1800 0'1 0'0 6.25 0
0 9,200.00 2'6 184'0 1900 0'1 0'0 6.25 0
12 8,700.00 2'6 174'0 2000 0'1 0'0 6.25 0
2 8,200.00 2'6 164'0 2100 0'1 0'0 6.25 0
3 7,700.00 2'6 154'0 2200 0'1 0'0 6.25 0
0 7,200.00 2'6 144'0 2300 0'1 0'0 6.25 36
2 6,700.00 2'6 134'0 2400 0'1 0'0 6.25 0
0 6,200.00 2'6 124'0 2500 0'1 0'0 6.25 0
0 5,700.00 2'6 114'0 2600 0'1 0'0 6.25 0
1 5,200.00 2'6 104'0 2700 0'1 0'0 6.25 167
6 4,700.00 2'6 94'0 2800 0'1 0'0 6.25 75
0 4,450.00 2'6 89'0 2850 0'1 0'0 6.25 0
1 4,200.00 2'6 84'0 2900 0'1 0'0 6.25 251
0 3,950.00 2'6 79'0 2950 0'1 0'0 6.25 0
3 3,700.00 2'6 74'0 3000 0'1 0'0 6.25 962
0 3,450.00 2'6 69'0 3050 0'1 0'0 6.25 200
0 3,200.00 2'6 64'0 3100 0'1 0'0 6.25 3190
0 2,950.00 2'6 59'0 3150 0'1 0'0 6.25 0
2 2,700.00 2'6 54'0 3200 0'1 0'0 6.25 8924
0 2,456.25 2'6 49'1 3250 0'1 0'0 6.25 1927
22 2,206.25 2'6 44'1 3300 0'1 -0'1 6.25 5432
1 1,956.25 2'5 39'1 3350 0'1 -0'1 6.25 340
390 1,706.25 2'5 34'1 3400 0'2 -0'1 12.50 4895
0 1,462.50 2'4 29'2 3450 0'2 -0'2 12.50 1117
2163 1,225.00 2'4 24'4 3500 0'4 -0'2 25.00 13623
1 993.75 2'3 19'7 3550 0'7 -0'3 43.75 2396
4857 781.25 2'1 15'5 3600 1'5 -0'5 81.25 17112
511 600.00 1'6 12'0 3650 3'0 -1'0 150.00 5138
11966 450.00 1'3 9'0 3700 5'0 -1'3 250.00 26443
6432 331.25 1'0 6'5 3750 7'5 -1'6 381.25 6152
32165 250.00 0'6 5'0 3800 11'0 -2'0 550.00 20178
9821 193.75 0'5 3'7 3850 14'7 -2'1 743.75 5841
23558 150.00 0'4 3'0 3900 19'0 -2'1 950.00 6833
8316 112.50 0'3 2'2 3950 23'2 -2'3 1,162.50 239
35412 87.50 0'2 1'6 4000 27'6 -2'3 1,387.50 3980
8949 62.50 0'1 1'2 4050 32'2 -2'5 1,612.50 152
21229 50.00 0'1 1'0 4100 36'7 -2'5 1,843.75 6342
1964 37.50 0'1 0'6 4150 41'5 -2'5 2,081.25 2
20686 31.25 0'1 0'5 4200 46'4 -2'5 2,325.00 2814
1114 25.00 0'1 0'4 4250 51'3 -2'5 2,568.75 4
6938 18.75 0'0 0'3 4300 56'3 -2'5 2,818.75 1560
558 18.75 0'1 0'3 4350 61'2 -2'5 3,062.50 10
3953 18.75 0'1 0'3 4400 66'2 -2'5 3,312.50 264
655 12.50 0'0 0'2 4450 71'1 -2'6 3,556.25 1
7045 12.50 0'1 0'2 4500 76'1 -2'6 3,806.25 1229
847 6.25 0'0 0'1 4550 81'1 -2'5 4,056.25 0
2994 6.25 0'0 0'1 4600 86'0 -2'6 4,300.00 106
141 6.25 0'0 0'1 4650 91'0 -2'6 4,550.00 0
7678 6.25 0'0 0'1 4700 96'0 -2'6 4,800.00 3
71 6.25 0'0 0'1 4750 101'0 -2'6 5,050.00 0
6142 6.25 0'0 0'1 4800 106'0 -2'6 5,300.00 0
2206 6.25 0'0 0'1 4900 116'0 -2'6 5,800.00 1
8740 6.25 0'0 0'1 5000 126'0 -2'6 6,300.00 0
2041 6.25 0'0 0'1 5100 136'0 -2'6 6,800.00 0
2507 6.25 0'0 0'1 5200 146'0 -2'6 7,300.00 0
428 6.25 0'0 0'1 5300 156'0 -2'6 7,800.00 0
535 6.25 0'0 0'1 5400 166'0 -2'6 8,300.00 6
195 6.25 0'0 0'1 5500 176'0 -2'6 8,800.00 10
228 6.25 0'0 0'1 5600 186'0 -2'6 9,300.00 0
320 6.25 0'0 0'1 5700 196'0 -2'6 9,800.00 0
2160 6.25 0'0 0'1 5800 206'0 -2'6 10,300.00 3
362 6.25 0'0 0'1 5900 216'0 -2'6 10,800.00 2
192 6.25 0'0 0'1 6000 226'0 -2'6 11,300.00 4
70 6.25 0'0 0'1 6100 236'0 -2'6 11,800.00 0
85 6.25 0'0 0'1 6200 246'0 -2'6 12,300.00 0
0 6.25 0'0 0'1 6300 256'0 -2'6 12,800.00 0
805 6.25 0'0 0'1 6400 266'0 -2'6 13,300.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
OWATONNA
19
Sunny
Feels Like
11 F
Humidity
73 %
Dew Point
12 F
Barometer
30.23 inHg
Winds
E 6 mph
Sunrise
07:44:00
Sunset
17:01:00

Wed 1/16

Thu 1/17

Fri 1/18

Sat 1/19

Sun 1/20

High

23 F

25 F

17 F

11 F

8 F

Low

9 F

16 F

10 F

2 F

-3 F

Percip

0%

0%

0%

0%

0%

Internships

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

CFS Events

CFS Insights