CENTRAL FARM SERVICE

Trusted Service. Cooperative Value.

Fall Harvest Grain Location Hours

With the inconsistent weather we’ve been having please call your location or Grain Marketing Advisor to get the latest extended harvest hours.  We’ll be open when you need us to be.

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

Central Farm Service
CFS Foundation Presents a $3,000 Grant to the Owatonna FFA Chapter

CFS Foundation Presents a $3,000 Grant to the Owatonna FFA Chapter

The donation will help with their Ag Day, which is a fun educational experience for more than 400 Owatonna elementary students....

Nov 11, 2019
Central Farm Service
2019.10.30 Growing Insights - Nitrogen Stabilizers

2019.10.30 Growing Insights - Nitrogen Stabilizers

We are seeing 15-12 bu yield response on acres that utilized a nitrogen stabilizer....

Oct 31, 2019
Central Farm Service
CFS Growing Insights - 10.16.2019

CFS Growing Insights - 10.16.2019

Freezing temperatures occurred in parts of southern MN over Sunday night, ending the growing season for many acres. Symptoms of frost damage will start to show up about 1 to 2 days...

Oct 16, 2019
Answer Tech
Include Ag Tech in Your Financial Discussions

Include Ag Tech in Your Financial Discussions

Let’s face it, it’s tough to be a farmer right now. There are new levels of financial uncertainty fueled by a tough economy, recent weather challenges, market volatility and...

Nov 11, 2019
Answer Tech
Let's Talk Data Privacy: Episode 110
Nov 08, 2019
Answer Plot
Hybrid Options for Consistent Performance

Hybrid Options for Consistent Performance

What’s the key benefit a product needs to deliver to make you buy it again and again? I’ll bet that most of the time, you’re looking for consistency. A product that...

Nov 06, 2019


Producer Health Benefits from Land O’Lakes

Land O’Lakes partnered with Gravie Administrative Services LLC to provide cost-friendly healthcare options for Central Farm Service members.

Click here to learn more>


Farmers Find A Way

From floppy disks and no power steering to the absolute cutting edge of ag tech

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


 
Nov19
Dec19
Jan20
CORN
3.44 -0.32
3.44 -0.32
3.40 -0.45
BEANS
8.54 -0.62
8.44 -0.72
8.32 -0.84
@CZ9
@CZ9
CORN
Symbol Last Open Close High Low Change
Dec '19 @C9Z 3.7550 3.7550 3.7650 3.7500 -0.0025
Mar '20 @C0H 3.8450 3.8425 3.8525 3.8400 -0.0025
May '20 @C0K 3.9050 3.9025 3.9125 3.9025 -0.0025
Jul '20 @C0N 3.9625 3.9600 3.9700 3.9600 -0.0025
Sep '20 @C0U 3.9375 3.9425 3.9425 3.9350 -0.0025
Dec '20 @C0Z 3.9850 3.9900 3.9900 3.9825 -0.0050
Mar '21 @C1H 4.0875 4.0925 4.0925 4.0875 -0.0050
May '21 @C1K 4.1450 4.1300 4.1450 4.1500 4.1300 0.0150
Jul '21 @C1N 4.1800 4.1700 4.1800 4.1825 4.1700 0.0175
Sep '21 @C1U 4.0800 4.0800 0.0175
Dec '21 @C1Z 4.1000 4.1000 4.1000 4.1000 -0.0050
Jul '22 @C2N 4.2675 4.2675 0.0100
Dec '22 @C2Z 4.1600 4.1600 0.0100
SOYBEANS
Symbol Last Open Close High Low Change
Jan '20 @S0F 9.1575 9.1825 9.1900 9.1525 -0.0100
Mar '20 @S0H 9.2850 9.3100 9.3175 9.2775 -0.0100
May '20 @S0K 9.4025 9.4225 9.4325 9.3950 -0.0100
Jul '20 @S0N 9.5025 9.5250 9.5325 9.5000 -0.0100
Aug '20 @S0Q 9.5375 9.5525 9.5600 9.5325 -0.0050
Sep '20 @S0U 9.5175 9.5100 9.5075 9.5175 9.5100 0.0100
Nov '20 @S0X 9.5150 9.5300 9.5400 9.5075 -0.0050
Jan '21 @S1F 9.5475 9.5700 9.5700 9.5475 -0.0075
Mar '21 @S1H 9.5100 9.5100 9.5100 9.5100 0.0000
May '21 @S1K 9.4975 9.5325 9.4975 9.5450 9.4800 -0.0300
Jul '21 @S1N 9.5300 9.5550 9.5300 9.5650 9.5275 -0.0275
Aug '21 @S1Q 9.5200 9.5200 -0.0275
Sep '21 @S1U 9.3550 9.3550 -0.0275
Nov '21 @S1X 9.3500 9.3500 9.3575 9.3500 9.3500 -0.0075
Jan '22 @S2F 9.3575
Mar '22 @S2H 9.3575
May '22 @S2K 9.3575
Jul '22 @S2N 9.4550 9.4550 -0.0300
Aug '22 @S2Q 9.4550
Sep '22 @S2U 9.4550
Nov '22 @S2X 9.3550 9.3550 -0.0300
Jul '23 @S3N 9.3550
Nov '23 @S3X 9.3550
SOYBEAN MEAL
Symbol Last Open Close High Low Change
Dec '19 @SM9Z 304.2 303.5 304.8 303.1 1.1
Jan '20 @SM0F 306.3 305.8 307.0 305.4 1.0
Mar '20 @SM0H 309.6 308.9 310.1 308.8 1.2
May '20 @SM0K 312.2 311.5 312.6 311.4 1.2
Jul '20 @SM0N 315.1 313.8 315.2 313.8 1.3
Aug '20 @SM0Q 316.1 315.8 316.1 315.4 1.3
Sep '20 @SM0U 315.8 316.2 315.1 316.2 315.8 0.7
Oct '20 @SM0V 315.3 315.3 314.7 315.3 315.3 0.6
Dec '20 @SM0Z 316.8 316.4 317.0 316.4 1.0
Jan '21 @SM1F 315.7 315.3 315.7 315.3 315.3 -2.5
Mar '21 @SM1H 312.7 312.7 -2.9
May '21 @SM1K 311.7 311.7 -2.9
Jul '21 @SM1N 312.4 312.4 -2.9
Aug '21 @SM1Q 311.6 311.6 -2.9
Sep '21 @SM1U 310.6 310.6 -2.9
Oct '21 @SM1V 309.5 309.5 -2.9
Dec '21 @SM1Z 307.8 307.8 -2.8
Jul '22 @SM2N 307.8 307.8 -2.8
Oct '22 @SM2V 307.8 307.8 -2.8
Dec '22 @SM2Z 307.8 307.8 -2.8
LIVE CATTLE
Symbol Last Open Close High Low Change
Dec '19 @LE9Z 119.075 117.800 119.075 119.275 117.700 0.975
Feb '20 @LE0G 124.925 123.600 124.925 125.125 123.400 0.825
Apr '20 @LE0J 126.100 125.275 126.100 126.225 125.000 0.425
Jun '20 @LE0M 117.675 117.050 117.675 117.800 116.800 0.325
Aug '20 @LE0Q 115.200 114.550 115.200 115.325 114.450 0.325
Oct '20 @LE0V 116.150 115.500 116.150 116.175 115.300 0.325
Dec '20 @LE0Z 118.200 117.750 118.200 118.225 117.300 0.350
Feb '21 @LE1G 119.675 119.025 119.675 119.800 118.850 0.775
Apr '21 @LE1J 120.975 120.000 120.975 120.975 120.000 0.975
LEAN HOGS
Symbol Last Open Close High Low Change
Dec '19 @HE9Z 62.750 63.125 62.750 64.075 62.675 -0.375
Feb '20 @HE0G 73.375 74.000 73.375 74.225 73.000 -1.175
Apr '20 @HE0J 80.300 81.200 80.300 81.375 80.050 -1.450
May '20 @HE0K 86.650 87.375 86.650 87.375 86.550 -1.250
Jun '20 @HE0M 91.800 92.625 91.800 92.700 91.575 -1.300
Jul '20 @HE0N 92.100 92.625 92.100 92.975 91.925 -1.175
Aug '20 @HE0Q 90.825 91.575 90.825 91.575 90.650 -0.925
Oct '20 @HE0V 76.150 76.600 76.150 76.650 75.950 -0.725
Dec '20 @HE0Z 70.000 70.500 70.000 70.600 70.000 -0.775
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 13,793.75 0'4 275'7 1000 0'1 0'0 6.25 0
0 9,793.75 0'4 195'7 1800 0'1 0'0 6.25 0
0 9,293.75 0'4 185'7 1900 0'1 0'0 6.25 0
250 8,793.75 0'4 175'7 2000 0'1 0'0 6.25 0
0 8,293.75 0'4 165'7 2100 0'1 0'0 6.25 1
0 7,793.75 0'4 155'7 2200 0'1 0'0 6.25 0
0 7,293.75 0'4 145'7 2300 0'1 0'0 6.25 100
0 6,793.75 0'4 135'7 2400 0'1 0'0 6.25 0
5 6,293.75 0'4 125'7 2500 0'1 0'0 6.25 0
0 5,793.75 0'4 115'7 2600 0'1 0'0 6.25 8
0 5,293.75 0'4 105'7 2700 0'1 0'0 6.25 45
0 5,043.75 0'4 100'7 2750 0'1 0'0 6.25 10
0 4,793.75 0'4 95'7 2800 0'1 0'0 6.25 498
0 4,543.75 0'4 90'7 2850 0'1 0'0 6.25 344
2 4,293.75 0'4 85'7 2900 0'1 0'0 6.25 975
0 4,043.75 0'4 80'7 2950 0'1 0'0 6.25 413
42 3,793.75 0'4 75'7 3000 0'1 0'0 6.25 2354
0 3,543.75 0'4 70'7 3050 0'1 0'0 6.25 215
16 3,293.75 0'4 65'7 3100 0'1 0'0 6.25 1585
0 3,043.75 0'4 60'7 3150 0'1 0'0 6.25 1195
200 2,793.75 0'4 55'7 3200 0'1 0'0 6.25 20833
63 2,543.75 0'4 50'7 3250 0'1 0'0 6.25 4639
539 2,293.75 0'4 45'7 3300 0'1 0'0 6.25 19808
13 2,043.75 0'4 40'7 3350 0'1 0'0 6.25 3682
163 1,793.75 0'4 35'7 3400 0'1 0'0 6.25 14864
91 1,543.75 0'4 30'7 3450 0'1 0'0 6.25 3835
1076 1,293.75 0'4 25'7 3500 0'1 0'0 6.25 17123
818 1,043.75 0'4 20'7 3550 0'1 0'0 6.25 5687
6257 800.00 0'4 16'0 3600 0'2 0'0 12.50 23886
2467 562.50 0'2 11'2 3650 0'4 -0'2 25.00 11769
13093 350.00 0'2 7'0 3700 1'2 0'0 62.50 23692
10401 187.50 0'1 3'6 3750 3'0 -0'3 150.00 10689
29491 81.25 0'0 1'5 3800 6'2 0'3 312.50 33314
10848 37.50 0'0 0'6 3850 10'0 -0'4 500.00 13610
27676 25.00 0'1 0'4 3900 14'5 -0'4 731.25 25536
14764 12.50 0'0 0'2 3950 19'4 -0'4 975.00 3351
48278 6.25 -0'1 0'1 4000 24'2 -0'1 1,212.50 25209
7454 6.25 0'0 0'1 4050 29'3 -0'4 1,468.75 216
23835 6.25 0'0 0'1 4100 34'3 -0'4 1,718.75 12181
6393 6.25 0'0 0'1 4150 39'3 -0'4 1,968.75 161
42809 6.25 0'0 0'1 4200 44'3 -0'4 2,218.75 16620
7392 6.25 0'0 0'1 4250 49'3 -0'4 2,468.75 116
24266 6.25 0'0 0'1 4300 54'3 -0'4 2,718.75 17265
1590 6.25 0'0 0'1 4350 59'3 -0'4 2,968.75 20
25290 6.25 0'0 0'1 4400 64'0 -0'3 3,200.00 6284
1128 6.25 0'0 0'1 4450 69'3 -0'4 3,468.75 28
43663 6.25 0'0 0'1 4500 74'3 -0'4 3,718.75 7000
415 6.25 0'0 0'1 4550 79'3 -0'4 3,968.75 21
19824 6.25 0'0 0'1 4600 84'3 -0'4 4,218.75 5990
876 6.25 0'0 0'1 4650 89'3 -0'4 4,468.75 62
10245 6.25 0'0 0'1 4700 94'3 -0'4 4,718.75 670
257 6.25 0'0 0'1 4750 99'3 -0'4 4,968.75 60
23468 6.25 0'0 0'1 4800 104'3 -0'4 5,218.75 1287
726 6.25 0'0 0'1 4850 109'3 -0'4 5,468.75 2
8451 6.25 0'0 0'1 4900 114'3 -0'4 5,718.75 300
0 6.25 0'0 0'1 4950 119'3 -0'4 5,968.75 0
56217 6.25 0'0 0'1 5000 124'3 -0'4 6,218.75 260
6970 6.25 0'0 0'1 5100 134'3 -0'4 6,718.75 103
8525 6.25 0'0 0'1 5200 144'3 -0'4 7,218.75 28
6893 6.25 0'0 0'1 5300 154'3 -0'4 7,718.75 625
5479 6.25 0'0 0'1 5400 164'3 -0'4 8,218.75 2
14142 6.25 0'0 0'1 5500 174'3 -0'4 8,718.75 23
5836 6.25 0'0 0'1 5600 184'3 -0'4 9,218.75 3
3787 6.25 0'0 0'1 5700 194'3 -0'4 9,718.75 36
3174 6.25 0'0 0'1 5800 204'3 -0'4 10,218.75 33
2477 6.25 0'0 0'1 5900 214'3 -0'4 10,718.75 87
21547 6.25 0'0 0'1 6000 224'3 -0'4 11,218.75 11
1868 6.25 0'0 0'1 6100 234'3 -0'4 11,718.75 11
1273 6.25 0'0 0'1 6200 244'3 -0'4 12,218.75 0
6313 6.25 0'0 0'1 6300 254'3 -0'4 12,718.75 0
629 6.25 0'0 0'1 6400 264'3 -0'4 13,218.75 0
2346 6.25 0'0 0'1 6500 274'3 -0'4 13,718.75 0
573 6.25 0'0 0'1 6600 284'3 -0'4 14,218.75 0
828 6.25 0'0 0'1 6700 294'3 -0'4 14,718.75 0
518 6.25 0'0 0'1 6800 304'3 -0'4 15,218.75 1
200 6.25 0'0 0'1 6900 314'3 -0'4 15,718.75 0
5491 6.25 0'0 0'1 7000 324'3 -0'4 16,218.75 1
632 6.25 0'0 0'1 7200 344'3 -0'3 17,218.75 2
1085 6.25 0'0 0'1 7400 364'3 -0'3 18,218.75 1
976 6.25 0'0 0'1 7600 384'2 -0'4 19,212.50 2
376 6.25 0'0 0'1 7800 404'2 -0'4 20,212.50 5
5730 6.25 0'0 0'1 8000 424'2 -0'4 21,212.50 1
1423 6.25 0'0 0'1 9000 524'2 -0'4 26,212.50 2
1251 6.25 0'0 0'1 10000 624'2 -0'4 31,212.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
OWATONNA
21
Clear
Feels Like
21 F
Humidity
100 %
Dew Point
21 F
Barometer
30.28 inHg
Winds
N 0 mph
Sunrise
13:08:00
Sunset
22:46:00

Fri 11/15

Sat 11/16

Sun 11/17

Mon 11/18

Tue 11/19

High

42 F

41 F

35 F

38 F

42 F

Low

23 F

29 F

29 F

25 F

28 F

Precip

0%

0%

80%

0%

0%

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.