CENTRAL FARM SERVICE

THE POWER OF PROGRESS

Agronomy

LEARN MORE >

Central Advantage

LEARN MORE >

Grain

LEARN MORE >

Energy

LEARN MORE >

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

CentralFarmService
Land O'Lakes SUSTAIN debuts first-of-its-kind digital platform to support farmer-led stewardship

Land O'Lakes SUSTAIN debuts first-of-its-kind digital platform to support farmer-led stewardship

Truterra™ Insights Engine will help farmers, food companies to quantify sustainability progress and ROI in real time...

Sep 24, 2018
CentralFarmService
Top Factors to Consider Going into Harvest

Top Factors to Consider Going into Harvest

We had many challenges this year such as too much rain, plant diseases, field variability and more.  It’s important to note these factors as we finish 2018 and access how to improve in...

Sep 24, 2018
Answer Plot
Play to Your Seed’s Strengths

Play to Your Seed’s Strengths

WinField United technology manager Ryan Moeller joins host Jon Zuk once again on this episode of the Deal With Yield. The guys cover the importance of leveraging seed selection tools...

Sep 21, 2018

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


 
Sept18
Oct18
Nov18
CORN
3.06 -0.55
3.07 -0.54
3.11 -0.50
BEANS
7.45 -0.98
7.45 -0.98
7.50 -0.93
@CZ8
@CZ8
CORN
Symbol Last Open Close High Low Change
Dec '18 @C8Z 3.6150 3.5725 3.6200 3.5575 0.0425
Mar '19 @C9H 3.7350 3.6925 3.7400 3.6800 0.0425
May '19 @C9K 3.8100 3.7725 3.8150 3.7600 0.0375
Jul '19 @C9N 3.8650 3.8325 3.8700 3.8200 0.0325
Sep '19 @C9U 3.9025 3.8750 3.9075 3.8650 0.0275
Dec '19 @C9Z 3.9575 3.9375 3.9625 3.9225 0.0200
Mar '20 @C0H 4.0550 4.0250 4.0575 4.0250 0.0125
May '20 @C0K 4.1175 4.1150 4.1175 4.0975 0.0075
Jul '20 @C0N 4.1575 4.1500 4.1575 4.1350 0.0100
Sep '20 @C0U 4.0750 4.0750 4.0750 4.0750 0.0000
Dec '20 @C0Z 4.1000 4.1000 4.1000 4.0825 0.0025
Jul '21 @C1N 4.2675 4.2675 0.0225
Dec '21 @C1Z 4.1800 4.1900 4.2000 4.1800 -0.0100
SOYBEANS
Symbol Last Open Close High Low Change
Nov '18 @S8X 8.4275 8.4400 8.4525 8.3825 -0.0450
Jan '19 @S9F 8.5675 8.5875 8.5900 8.5225 -0.0450
Mar '19 @S9H 8.7000 8.7100 8.7200 8.6525 -0.0425
May '19 @S9K 8.8350 8.8450 8.8550 8.7850 -0.0400
Jul '19 @S9N 8.9450 8.9425 8.9575 8.8925 -0.0325
Aug '19 @S9Q 8.9975 8.9600 8.9975 8.9425 -0.0225
Sep '19 @S9U 9.0275 8.9925 9.0350 8.9925 -0.0275
Nov '19 @S9X 9.1200 9.0875 9.1325 9.0450 -0.0050
Jan '20 @S0F 9.2325 9.2250 9.2325 9.2250 0.0000
Mar '20 @S0H 9.3025 9.3000 9.3025 9.3000 0.0075
May '20 @S0K 9.3675 9.3650 9.3675 9.3650 0.0025
Jul '20 @S0N 9.4400 9.4375 9.4400 9.4375 0.0000
Aug '20 @S0Q 9.4475 9.4475 0.0150
Sep '20 @S0U 9.3875 9.3875 0.0150
Nov '20 @S0X 9.2925 9.2925 9.2925 9.2850 -0.0175
Jul '21 @S1N 9.5825 9.5825 0.0050
Nov '21 @S1X 9.3850 9.3850 0.0075
SOYBEAN MEAL
Symbol Last Open Close High Low Change
Oct '18 @SM8V 305.1 306.5 306.5 303.4 -0.8
Dec '18 @SM8Z 307.9 309.4 309.4 306.2 -1.0
Jan '19 @SM9F 308.8 309.7 310.2 307.1 -1.0
Mar '19 @SM9H 308.5 310.0 310.1 307.1 -1.5
May '19 @SM9K 307.9 309.4 309.6 306.5 -1.6
Jul '19 @SM9N 309.8 311.5 311.6 308.6 -2.0
Aug '19 @SM9Q 311.1 312.8 312.8 309.8 -1.9
Sep '19 @SM9U 312.0 313.5 313.5 310.5 -1.7
Oct '19 @SM9V 310.9 312.0 312.0 309.8 -2.1
Dec '19 @SM9Z 311.9 312.5 312.6 310.0 -1.4
Jan '20 @SM0F 312.3 311.7 312.3 311.7 -2.1
Mar '20 @SM0H 313.2 312.6 313.2 312.6 -2.2
May '20 @SM0K 313.3 313.0 314.2 313.0 -2.3
Jul '20 @SM0N 316.0 314.7 316.0 314.7 -1.3
Aug '20 @SM0Q 315.8 315.8 -2.8
Sep '20 @SM0U 313.9 313.9 -2.8
Oct '20 @SM0V 312.9 312.9 -2.8
Dec '20 @SM0Z 315.2 314.7 315.2 314.7 0.8
Jul '21 @SM1N 317.3 317.3 -2.8
Oct '21 @SM1V 317.3 317.3 -2.8
Dec '21 @SM1Z 324.3 324.3 -2.8
LIVE CATTLE
Symbol Last Open Close High Low Change
Oct '18 @LE8V 112.200 112.650 112.175 113.200 111.875 -0.875
Dec '18 @LE8Z 117.125 117.850 117.000 118.225 116.650 -1.325
Feb '19 @LE9G 121.375 121.725 121.300 122.000 120.825 -0.875
Apr '19 @LE9J 122.575 122.725 122.600 123.025 122.050 -0.850
Jun '19 @LE9M 115.375 115.375 115.400 115.650 114.900 -0.625
Aug '19 @LE9Q 113.550 113.575 113.625 113.800 113.200 -0.500
Oct '19 @LE9V 114.800 114.925 114.800 115.025 114.450 -0.500
Dec '19 @LE9Z 116.100 115.900 116.100 116.125 115.900 -0.650
Feb '20 @LE0G 117.100 116.925 117.100 117.100 116.900 -0.150
LEAN HOGS
Symbol Last Open Close High Low Change
Oct '18 @HE8V 61.125 60.775 61.000 61.250 60.000 0.825
Dec '18 @HE8Z 57.050 57.400 56.975 58.350 56.550 -0.350
Feb '19 @HE9G 65.500 64.875 65.450 65.600 64.425 0.575
Apr '19 @HE9J 70.300 69.925 70.225 70.325 69.425 0.375
May '19 @HE9K 75.325 74.925 75.325 75.500 74.925 0.100
Jun '19 @HE9M 80.700 79.725 80.475 80.700 79.725 0.725
Jul '19 @HE9N 80.675 80.000 80.675 80.875 79.875 0.550
Aug '19 @HE9Q 79.350 78.575 79.350 79.575 78.575 0.525
Oct '19 @HE9V 65.500 65.100 65.500 65.750 65.100 0.425
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 9,362.50 4'6 187'2 1700 0'1 0'0 6.25 0
0 8,862.50 4'6 177'2 1800 0'1 0'0 6.25 0
0 8,362.50 4'6 167'2 1900 0'1 0'0 6.25 0
5 7,862.50 4'6 157'2 2000 0'1 0'0 6.25 0
0 7,362.50 4'6 147'2 2100 0'1 0'0 6.25 0
0 6,862.50 4'6 137'2 2200 0'1 0'0 6.25 20
0 6,362.50 4'6 127'2 2300 0'1 0'0 6.25 0
0 5,862.50 4'6 117'2 2400 0'1 0'0 6.25 100
1 5,362.50 4'6 107'2 2500 0'1 0'0 6.25 14
70 4,862.50 4'6 97'2 2600 0'1 0'0 6.25 250
0 4,612.50 4'6 92'2 2650 0'1 0'0 6.25 0
0 4,362.50 4'6 87'2 2700 0'1 0'0 6.25 209
0 4,112.50 4'6 82'2 2750 0'1 0'0 6.25 0
50 3,862.50 4'6 77'2 2800 0'1 0'0 6.25 3497
0 3,612.50 4'6 72'2 2850 0'1 0'0 6.25 4
6 3,362.50 4'6 67'2 2900 0'1 0'0 6.25 303
0 3,112.50 4'5 62'2 2950 0'1 0'0 6.25 23
121 2,862.50 4'5 57'2 3000 0'1 -0'1 6.25 14553
0 2,612.50 4'4 52'2 3050 0'1 -0'2 6.25 300
4 2,368.75 4'4 47'3 3100 0'2 -0'2 12.50 16902
0 2,125.00 4'3 42'4 3150 0'2 -0'1 12.50 297
2180 1,887.50 4'2 37'6 3200 0'4 -0'1 25.00 11455
20 1,656.25 4'0 33'1 3250 0'7 -0'1 43.75 1879
1054 1,437.50 3'7 28'6 3300 1'3 -0'1 68.75 12684
25 1,225.00 3'4 24'4 3350 1'7 -0'3 93.75 5073
1374 1,112.50 1'5 22'2 3400 2'6 -0'5 137.50 27368
2410 906.25 1'0 18'1 3450 4'1 -0'7 206.25 7280
17181 831.25 2'3 16'5 3500 5'6 -1'2 287.50 35893
3343 650.00 1'2 13'0 3550 8'1 -1'3 406.25 3218
22386 606.25 2'4 12'1 3600 10'3 -2'0 518.75 37959
12907 487.50 1'7 9'6 3650 13'5 -2'0 681.25 1741
35897 418.75 2'0 8'3 3700 16'4 -2'5 825.00 35706
4935 318.75 1'2 6'3 3750 20'6 -2'1 1,037.50 80
41578 268.75 1'2 5'3 3800 24'2 -2'5 1,212.50 24109
4226 212.50 0'7 4'2 3850 29'6 -1'2 1,487.50 52
39469 168.75 0'5 3'3 3900 35'3 -4'2 1,768.75 15406
1884 137.50 0'4 2'6 3950 38'3 -1'4 1,918.75 23
59812 118.75 0'4 2'3 4000 40'6 -3'6 2,037.50 14633
835 93.75 0'3 1'7 4050 49'1 -4'5 2,456.25 6
17253 75.00 0'2 1'4 4100 50'4 -3'3 2,525.00 8588
643 62.50 0'2 1'2 4150 58'5 -4'6 2,931.25 0
47026 50.00 0'1 1'0 4200 63'4 -4'6 3,175.00 4776
217 37.50 0'0 0'6 4250 68'3 -4'6 3,418.75 6
22137 31.25 0'0 0'5 4300 71'0 -2'2 3,550.00 2665
517 25.00 -0'1 0'4 4350 78'1 -4'6 3,906.25 5
21433 25.00 0'0 0'4 4400 83'0 -4'7 4,150.00 1667
593 18.75 -0'1 0'3 4450 88'0 -4'6 4,400.00 11
42685 18.75 0'0 0'3 4500 90'4 -2'3 4,525.00 739
1267 12.50 -0'1 0'2 4550 97'7 -4'6 4,893.75 5
14029 12.50 0'0 0'2 4600 102'7 -4'6 5,143.75 510
8088 12.50 0'0 0'2 4700 112'6 -4'7 5,637.50 246
22332 6.25 -0'1 0'1 4800 122'6 -4'6 6,137.50 457
8168 6.25 0'0 0'1 4900 132'6 -4'6 6,637.50 39
24194 6.25 0'0 0'1 5000 142'6 -4'6 7,137.50 359
4743 6.25 0'0 0'1 5100 152'6 -4'6 7,637.50 1
6310 6.25 0'0 0'1 5200 162'6 -4'6 8,137.50 8
3009 6.25 0'0 0'1 5300 172'6 -4'6 8,637.50 250
2397 6.25 0'0 0'1 5400 182'6 -4'6 9,137.50 2
5052 6.25 0'0 0'1 5500 192'6 -4'6 9,637.50 107
1100 6.25 0'0 0'1 5600 202'6 -4'6 10,137.50 0
1242 6.25 0'0 0'1 5700 212'6 -4'6 10,637.50 0
10016 6.25 0'0 0'1 5800 222'6 -4'6 11,137.50 0
486 6.25 0'0 0'1 5900 232'6 -4'6 11,637.50 0
11442 6.25 0'0 0'1 6000 242'6 -4'6 12,137.50 8
683 6.25 0'0 0'1 6100 252'6 -4'6 12,637.50 0
850 6.25 0'0 0'1 6200 262'6 -4'6 13,137.50 0
1105 6.25 0'0 0'1 6300 272'6 -4'6 13,637.50 0
1298 6.25 0'0 0'1 6400 282'6 -4'6 14,137.50 5
688 6.25 0'0 0'1 8000 442'6 -4'6 22,137.50 2
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
OWATONNA
73
Partly Cloudy
Feels Like
73 F
Humidity
57 %
Dew Point
57 F
Barometer
29.91 inHg
Winds
S 14 mph
Sunrise
07:02:00
Sunset
19:07:00

Mon 9/24

Tue 9/25

Wed 9/26

Thu 9/27

Fri 9/28

High

75 F

60 F

63 F

61 F

57 F

Low

54 F

49 F

44 F

47 F

40 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