CENTRAL FARM SERVICE

THE POWER OF PROGRESS

Agronomy

LEARN MORE >

Central Advantage

LEARN MORE >

Grain

LEARN MORE >

Energy

LEARN MORE >

JOIN OUR TEAM

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


The Farmer Advisors: Central Farm Service and Ceres Solutions

Farm sustainability can be easier to achieve with the right tools, advice and support. That’s why farmers rely on agricultural retailers as trusted advisors and suppliers of the right technology for their operations.


Click here to Learn More>


 

A New Commitment to Precision Conservation on America’s Working Lands

KC Graner, senior vice president of agronomy for Central Farm Service, an ag retailer headquartered in Truman, Minnesota, said the new collaboration builds on the cooperative’s efforts to help farmers realize as much profit as possible while safeguarding natural resources. Graner noted the collaboration will bring additional expertise, amplifying a focus on wildlife habitat, helping farmers boost on-farm stewardship, and leveraging precision conservation as a tool for productivity and higher profit potential, acre-by-acre.


Click her to Learn More>

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


 
Apr19
May19
June19
CORN
3.23 -0.29
3.23 -0.29
3.21 -0.40
BEANS
7.84 -0.94
7.79 -0.99
7.85 -0.93
@CK9
@CK9
CORN
Symbol Last Open Close High Low Change
May '19 @C9K 3.5200 3.5100 3.5125 3.5225 3.5100 0.0075
Jul '19 @C9N 3.6075 3.6000 3.6025 3.6125 3.6000 0.0050
Sep '19 @C9U 3.6900 3.6800 3.6825 3.6900 3.6775 0.0075
Dec '19 @C9Z 3.8025 3.7950 3.7975 3.8025 3.7925 0.0050
Mar '20 @C0H 3.9500 3.9400 3.9450 3.9500 3.9400 0.0050
May '20 @C0K 4.0300 4.0300 4.0300 4.0300 4.0300 0.0000
Jul '20 @C0N 4.0975 4.0925 4.0950 4.1000 4.0925 0.0025
Sep '20 @C0U 4.0550 4.0725 4.0550 4.0750 4.0500 -0.0175
Dec '20 @C0Z 4.1050 4.0975 4.1050 4.1050 4.0975 0.0000
Mar '21 @C1H 4.1900 4.2000 4.1900 4.2075 4.1850 -0.0125
May '21 @C1K 4.2450 4.2550 4.2450 4.2550 4.2550 -0.0125
Jul '21 @C1N 4.2875 4.2950 4.2875 4.3000 4.2925 -0.0225
Sep '21 @C1U 4.1350 4.1350 -0.0225
Dec '21 @C1Z 4.1625 4.1675 4.1625 4.1675 4.1500 -0.0075
Jul '22 @C2N 4.3150 4.3150 -0.0075
Dec '22 @C2Z 4.1850 4.1850 0.0000
SOYBEANS
Symbol Last Open Close High Low Change
May '19 @S9K 8.6450 8.6200 8.6200 8.6500 8.6200 0.0250
Jul '19 @S9N 8.7825 8.7600 8.7550 8.7850 8.7575 0.0275
Aug '19 @S9Q 8.8400 8.8200 8.8150 8.8400 8.8200 0.0250
Sep '19 @S9U 8.8925 8.8750 8.8675 8.8925 8.8750 0.0250
Nov '19 @S9X 8.9850 8.9650 8.9625 8.9875 8.9625 0.0225
Jan '20 @S0F 9.0875 9.0725 9.0675 9.0875 9.0725 0.0200
Mar '20 @S0H 9.1675 9.1500 9.1500 9.1675 9.1500 0.0175
May '20 @S0K 9.2350 9.2350 9.2300 9.2350 9.2350 0.0050
Jul '20 @S0N 9.3350 9.3250 9.3275 9.3350 9.3250 0.0075
Aug '20 @S0Q 9.3500 9.3500 -0.1125
Sep '20 @S0U 9.3350 9.3350 -0.1125
Nov '20 @S0X 9.3725 9.3725 9.3700 9.3725 9.3725 0.0025
Jan '21 @S1F 9.4450 9.4450 -0.0900
Mar '21 @S1H 9.5000 9.5525 9.5000 9.5525 9.5525 -0.0725
May '21 @S1K 9.5800 9.5800 -0.0100
Jul '21 @S1N 9.6350 9.6175 9.6350 9.6175 9.6175 -0.0325
Aug '21 @S1Q 9.6525 9.6600 9.6525 9.6600 9.6600 -0.0325
Sep '21 @S1U 9.5825 9.5825 -0.0025
Nov '21 @S1X 9.4875 9.5500 9.4875 9.5500 9.5000 -0.0700
Jul '22 @S2N 9.4875 9.4875 -0.0700
Nov '22 @S2X 9.3875 9.3875 -0.0700
SOYBEAN MEAL
Symbol Last Open Close High Low Change
May '19 @SM9K 301.3 300.7 301.0 301.4 300.6 0.3
Jul '19 @SM9N 304.9 304.0 304.5 305.0 304.0 0.4
Aug '19 @SM9Q 306.1 305.4 305.6 306.1 305.4 0.5
Sep '19 @SM9U 307.4 306.8 307.2 307.4 306.8 0.2
Oct '19 @SM9V 308.3 308.3 308.4 308.3 308.3 -0.1
Dec '19 @SM9Z 311.4 311.1 311.1 311.5 311.0 0.3
Jan '20 @SM0F 312.4 312.2 312.3 312.5 312.2 0.1
Mar '20 @SM0H 312.6 314.6 312.6 314.6 311.6 -1.6
May '20 @SM0K 313.3 315.1 313.3 315.2 312.3 -1.4
Jul '20 @SM0N 314.5 314.5 314.4 314.5 314.5 0.1
Aug '20 @SM0Q 313.6 315.5 313.6 315.6 313.0 -1.4
Sep '20 @SM0U 313.1 314.9 313.1 315.2 313.0 -1.4
Oct '20 @SM0V 312.3 313.0 312.3 313.0 313.0 -1.5
Dec '20 @SM0Z 313.5 313.5 313.2 313.5 313.0 0.3
Jan '21 @SM1F 314.2 314.2 -1.3
Mar '21 @SM1H 316.1 316.1 -1.3
May '21 @SM1K 316.1 316.1 -1.3
Jul '21 @SM1N 319.0 319.0 -1.3
Aug '21 @SM1Q 319.0 319.0 -1.3
Sep '21 @SM1U 319.0 319.0 -1.3
Oct '21 @SM1V 319.0 319.0 -1.3
Dec '21 @SM1Z 317.4 317.4 -1.3
Jul '22 @SM2N 317.4 317.4 -1.3
Oct '22 @SM2V 317.4 317.4 -1.3
Dec '22 @SM2Z 317.4 317.4 -1.3
LIVE CATTLE
Symbol Last Open Close High Low Change
Apr '19 @LE9J 128.325 128.600 128.325 128.875 128.150 -0.175
Jun '19 @LE9M 121.125 121.700 121.125 122.225 120.925 -0.450
Aug '19 @LE9Q 118.200 118.825 118.200 119.100 117.950 -0.575
Oct '19 @LE9V 118.925 119.025 118.925 119.400 118.600 -0.100
Dec '19 @LE9Z 122.850 122.875 122.850 123.450 122.625 -0.075
Feb '20 @LE0G 125.200 125.250 125.200 125.825 125.025 -0.050
Apr '20 @LE0J 125.950 126.000 125.950 126.500 125.800 -0.050
Jun '20 @LE0M 119.100 119.900 119.100 119.900 118.975 -0.225
Aug '20 @LE0Q 118.025 118.825 118.025 118.825 118.350 -0.050
LEAN HOGS
Symbol Last Open Close High Low Change
May '19 @HE9K 87.825 89.000 87.825 89.800 87.675 -1.200
Jun '19 @HE9M 92.375 93.250 92.375 94.950 91.725 -1.400
Jul '19 @HE9N 97.200 97.675 97.200 99.075 95.775 -0.775
Aug '19 @HE9Q 98.625 99.175 98.625 100.000 97.325 -0.950
Oct '19 @HE9V 92.700 92.500 92.700 93.725 91.725 -0.225
Dec '19 @HE9Z 88.625 88.350 88.625 89.650 87.950 -0.075
Feb '20 @HE0G 89.225 88.825 89.225 89.975 88.425 -0.075
Apr '20 @HE0J 90.250 89.500 90.250 90.650 89.250 0.300
May '20 @HE0K 91.250 91.350 91.250 91.575 91.175 -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 8,568.75 -3'4 171'3 1800 0'1 0'0 6.25 0
0 8,068.75 -3'4 161'3 1900 0'1 0'0 6.25 0
6 7,568.75 -3'4 151'3 2000 0'1 0'0 6.25 0
0 7,068.75 -3'4 141'3 2100 0'1 0'0 6.25 50
0 6,568.75 -3'4 131'3 2200 0'1 0'0 6.25 0
0 6,068.75 -3'4 121'3 2300 0'1 0'0 6.25 0
0 5,568.75 -3'4 111'3 2400 0'1 0'0 6.25 0
2 5,068.75 -3'4 101'3 2500 0'1 0'0 6.25 101
0 4,568.75 -3'4 91'3 2600 0'1 0'0 6.25 0
2650 0
0 4,068.75 -3'4 81'3 2700 0'1 0'0 6.25 0
0 3,818.75 -3'4 76'3 2750 0'1 0'0 6.25 0
0 3,568.75 -3'4 71'3 2800 0'1 0'0 6.25 0
1 3,318.75 -3'4 66'3 2850 0'1 0'0 6.25 0
0 3,068.75 -3'4 61'3 2900 0'1 0'0 6.25 17
0 2,818.75 -3'4 56'3 2950 0'1 0'0 6.25 0
1 2,568.75 -3'4 51'3 3000 0'1 0'0 6.25 29
0 2,318.75 -3'4 46'3 3050 0'1 0'0 6.25 0
1 2,068.75 -3'4 41'3 3100 0'1 0'0 6.25 306
0 1,818.75 -3'4 36'3 3150 0'1 0'0 6.25 7
0 1,568.75 -3'4 31'3 3200 0'1 0'0 6.25 376
0 1,318.75 -3'4 26'3 3250 0'1 0'0 6.25 223
2 1,068.75 -3'4 21'3 3300 0'1 0'0 6.25 924
1 818.75 -3'4 16'3 3350 0'1 0'0 6.25 1120
23 568.75 -3'4 11'3 3400 0'1 0'0 6.25 2972
60 331.25 -3'3 6'5 3450 0'3 0'0 18.75 2276
2025 156.25 0'3 3'1 3500 1'4 0'7 75.00 7100
4976 43.75 0'1 0'7 3550 4'4 0'0 225.00 9394
15083 12.50 0'0 0'2 3600 8'2 -0'6 412.50 15344
14030 6.25 -0'1 0'1 3650 13'7 3'3 693.75 11980
19267 6.25 0'0 0'1 3700 18'6 -0'1 937.50 25905
29646 6.25 0'0 0'1 3750 23'7 3'4 1,193.75 16749
31049 6.25 0'0 0'1 3800 28'7 3'4 1,443.75 22708
17896 6.25 0'0 0'1 3850 33'7 3'4 1,693.75 2187
24434 6.25 0'0 0'1 3900 38'7 3'4 1,943.75 4708
12170 6.25 0'0 0'1 3950 43'7 3'4 2,193.75 185
26765 6.25 0'0 0'1 4000 48'7 3'4 2,443.75 1934
5799 6.25 0'0 0'1 4050 53'7 3'4 2,693.75 75
8073 6.25 0'0 0'1 4100 58'7 3'4 2,943.75 698
2005 6.25 0'0 0'1 4150 63'7 3'4 3,193.75 4
16123 6.25 0'0 0'1 4200 68'7 3'4 3,443.75 570
1583 6.25 0'0 0'1 4250 73'7 3'4 3,693.75 1
8093 6.25 0'0 0'1 4300 78'7 3'4 3,943.75 364
931 6.25 0'0 0'1 4350 83'7 3'4 4,193.75 2
4019 6.25 0'0 0'1 4400 88'7 3'4 4,443.75 7
680 6.25 0'0 0'1 4450 93'7 3'4 4,693.75 0
1674 6.25 0'0 0'1 4500 98'7 3'4 4,943.75 19
696 6.25 0'0 0'1 4550 103'7 3'4 5,193.75 0
2372 6.25 0'0 0'1 4600 108'7 3'4 5,443.75 1
86 6.25 0'0 0'1 4650 113'7 3'4 5,693.75 0
934 6.25 0'0 0'1 4700 118'7 3'4 5,943.75 1
31 6.25 0'0 0'1 4750 123'7 3'4 6,193.75 0
633 6.25 0'0 0'1 4800 128'7 3'4 6,443.75 1
169 6.25 0'0 0'1 4850 133'7 3'4 6,693.75 0
69 6.25 0'0 0'1 4900 138'7 3'4 6,943.75 0
636 6.25 0'0 0'1 5000 148'7 3'4 7,443.75 4
365 6.25 0'0 0'1 5100 158'7 3'4 7,943.75 0
78 6.25 0'0 0'1 5200 168'7 3'4 8,443.75 2
51 6.25 0'0 0'1 5300 178'7 3'4 8,943.75 0
135 6.25 0'0 0'1 5400 188'7 3'4 9,443.75 0
44 6.25 0'0 0'1 5500 198'7 3'4 9,943.75 1
35 6.25 0'0 0'1 5600 208'7 3'4 10,443.75 0
3 6.25 0'0 0'1 5700 218'7 3'4 10,943.75 0
36 6.25 0'0 0'1 5800 228'7 3'4 11,443.75 0
5 6.25 0'0 0'1 5900 238'7 3'4 11,943.75 0
4 6.25 0'0 0'1 6000 248'7 3'4 12,443.75 2
1 6.25 0'0 0'1 6100 258'7 3'4 12,943.75 0
4 6.25 0'0 0'1 6200 268'7 3'4 13,443.75 0
0 6.25 0'0 0'1 6300 278'7 3'4 13,943.75 0
0 6.25 0'0 0'1 6400 288'7 3'4 14,443.75 4
0 6.25 0'0 0'1 6500 298'7 3'4 14,943.75 0
0 6.25 0'0 0'1 6600 308'7 3'4 15,443.75 0
75 6.25 0'0 0'1 9800 628'7 3'5 31,443.75 2
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
OWATONNA
52
Clear
Feels Like
52 F
Humidity
67 %
Dew Point
41 F
Barometer
30.03 inHg
Winds
N 0 mph
Sunrise
06:14:00
Sunset
20:07:00

Wed 4/24

Thu 4/25

Fri 4/26

Sat 4/27

Sun 4/28

High

70 F

71 F

59 F

48 F

55 F

Low

43 F

49 F

41 F

37 F

37 F

Precip

0%

20%

0%

60%

30%

Internships

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

CFS Events

Click event for more details.

CFS Insights