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


 
May19
June19
July19
CORN
3.43 -0.40
3.43 -0.40
3.43 -0.40
BEANS
7.37 -0.85
7.29 -0.93
7.27 -0.95
@CN9
@CN9
CORN
Symbol Last Open Close High Low Change
Jul '19 @C9N 3.8325 3.8000 3.8325 3.8475 3.8000 0.0425
Sep '19 @C9U 3.9050 3.8800 3.9050 3.9200 3.8800 0.0350
Dec '19 @C9Z 3.9825 3.9750 3.9825 4.0000 3.9725 0.0175
Mar '20 @C0H 4.0775 4.0725 4.0775 4.1000 4.0725 0.0125
May '20 @C0K 4.1325 4.1325 4.1325 4.1525 4.1250 0.0100
Jul '20 @C0N 4.1825 4.1800 4.1825 4.2000 4.1750 0.0050
Sep '20 @C0U 4.0600 4.0650 4.0600 4.0750 4.0550 -0.0050
Dec '20 @C0Z 4.0775 4.0850 4.0775 4.1000 4.0700 -0.0100
Mar '21 @C1H 4.1625 4.1675 4.1625 4.1675 4.1575 -0.0050
May '21 @C1K 4.2175 4.2300 4.2175 4.2375 4.2300 -0.0125
Jul '21 @C1N 4.2650 4.2800 4.2650 4.2875 4.2675 -0.0125
Sep '21 @C1U 4.1325 4.1250 4.1325 4.1250 4.1250 -0.0025
Dec '21 @C1Z 4.1400 4.1450 4.1400 4.1600 4.1275 -0.0050
Jul '22 @C2N 4.2850 4.2750 4.2850 4.2750 4.2700 -0.0050
Dec '22 @C2Z 4.1800 4.1800 -0.0050
SOYBEANS
Symbol Last Open Close High Low Change
Jul '19 @S9N 8.2175 8.4075 8.2175 8.4175 8.2050 -0.1800
Aug '19 @S9Q 8.2825 8.4700 8.2825 8.4850 8.2750 -0.1825
Sep '19 @S9U 8.3475 8.5350 8.3475 8.5400 8.3375 -0.1775
Nov '19 @S9X 8.4725 8.6525 8.4725 8.6650 8.4600 -0.1750
Jan '20 @S0F 8.5950 8.7775 8.5950 8.7900 8.5825 -0.1775
Mar '20 @S0H 8.6800 8.8625 8.6800 8.8725 8.6650 -0.1775
May '20 @S0K 8.7825 8.9650 8.7825 8.9650 8.7700 -0.1775
Jul '20 @S0N 8.9000 9.0775 8.9000 9.0850 8.8925 -0.1750
Aug '20 @S0Q 8.9350 8.9350 -0.1675
Sep '20 @S0U 8.9225 8.9225 -0.1700
Nov '20 @S0X 8.9650 9.1375 8.9650 9.1375 8.9625 -0.1750
Jan '21 @S1F 9.0525 9.0525 -0.1725
Mar '21 @S1H 9.1250 9.1250 -0.1700
May '21 @S1K 9.2075 9.2075 -0.1650
Jul '21 @S1N 9.2975 9.2975 -0.1600
Aug '21 @S1Q 9.3150 9.3150 -0.1600
Sep '21 @S1U 9.2975 9.2975 -0.1600
Nov '21 @S1X 9.2625 9.3500 9.2625 9.3500 9.3500 -0.1450
Jul '22 @S2N 9.2900 9.2900 -0.1450
Nov '22 @S2X 9.2150 9.2150 -0.1450
SOYBEAN MEAL
Symbol Last Open Close High Low Change
Jul '19 @SM9N 294.3 301.9 294.3 302.7 293.7 -7.6
Aug '19 @SM9Q 296.0 303.3 296.0 304.1 295.4 -7.4
Sep '19 @SM9U 297.9 304.8 297.9 305.6 297.3 -7.2
Oct '19 @SM9V 299.4 306.5 299.4 306.8 298.8 -7.0
Dec '19 @SM9Z 302.2 309.1 302.2 309.8 301.6 -7.0
Jan '20 @SM0F 303.7 310.1 303.7 311.0 303.3 -6.9
Mar '20 @SM0H 304.7 310.9 304.7 311.6 304.2 -6.6
May '20 @SM0K 306.3 312.8 306.3 312.8 305.9 -6.2
Jul '20 @SM0N 308.8 315.0 308.8 315.2 308.4 -6.1
Aug '20 @SM0Q 309.2 311.9 309.2 311.9 309.2 -5.8
Sep '20 @SM0U 309.4 311.7 309.4 311.7 309.5 -5.6
Oct '20 @SM0V 309.1 313.5 309.1 313.5 309.1 -5.4
Dec '20 @SM0Z 309.8 311.5 309.8 311.5 309.5 -5.3
Jan '21 @SM1F 309.7 309.7 -5.3
Mar '21 @SM1H 311.0 311.0 -5.3
May '21 @SM1K 311.0 311.0 -5.3
Jul '21 @SM1N 313.9 313.9 -5.3
Aug '21 @SM1Q 313.9 313.9 -5.3
Sep '21 @SM1U 313.9 313.9 -5.3
Oct '21 @SM1V 313.9 313.9 -5.3
Dec '21 @SM1Z 312.3 312.3 -5.3
Jul '22 @SM2N 312.3 312.3 -5.3
Oct '22 @SM2V 312.3 312.3 -5.3
Dec '22 @SM2Z 312.3 312.3 -5.3
LIVE CATTLE
Symbol Last Open Close High Low Change
Jun '19 @LE9M 111.275 111.000 111.275 112.500 110.625 0.800
Aug '19 @LE9Q 108.925 108.250 108.925 109.775 108.175 0.975
Oct '19 @LE9V 108.900 108.175 108.900 109.775 108.175 1.000
Dec '19 @LE9Z 113.550 112.475 113.550 114.075 112.475 1.375
Feb '20 @LE0G 117.950 116.400 117.950 118.325 116.400 1.800
Apr '20 @LE0J 119.500 118.275 119.500 119.900 118.275 1.500
Jun '20 @LE0M 112.150 111.450 112.150 112.900 111.450 1.225
Aug '20 @LE0Q 111.250 109.750 111.250 111.325 109.750 1.575
Oct '20 @LE0V 111.900 111.900 1.500
LEAN HOGS
Symbol Last Open Close High Low Change
Jun '19 @HE9M 92.375 91.750 92.375 92.800 89.650 0.150
Jul '19 @HE9N 93.000 91.875 93.000 93.025 90.175 0.600
Aug '19 @HE9Q 93.950 92.900 93.950 94.050 91.650 0.650
Oct '19 @HE9V 85.475 84.825 85.475 85.600 84.225 0.200
Dec '19 @HE9Z 81.925 81.550 81.925 82.000 80.850 -0.075
Feb '20 @HE0G 84.525 84.275 84.525 84.750 83.675 -0.225
Apr '20 @HE0J 85.475 85.275 85.475 85.625 84.775 -0.300
May '20 @HE0K 88.000 88.025 88.000 88.025 88.000 -0.300
Jun '20 @HE0M 91.325 90.825 91.325 91.400 90.475 -0.200
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 10,162.50 4'2 203'2 1800 0'1 0'0 6.25 0
0 9,662.50 4'2 193'2 1900 0'1 0'0 6.25 0
0 9,162.50 4'2 183'2 2000 0'1 0'0 6.25 0
0 8,662.50 4'2 173'2 2100 0'1 0'0 6.25 0
0 8,162.50 4'2 163'2 2200 0'1 0'0 6.25 0
0 7,662.50 4'2 153'2 2300 0'1 0'0 6.25 0
0 7,162.50 4'2 143'2 2400 0'1 0'0 6.25 0
0 6,662.50 4'2 133'2 2500 0'1 0'0 6.25 0
0 6,162.50 4'2 123'2 2600 0'1 0'0 6.25 0
0 5,912.50 4'2 118'2 2650 0'1 0'0 6.25 0
0 5,662.50 4'2 113'2 2700 0'1 0'0 6.25 0
0 5,412.50 4'2 108'2 2750 0'1 0'0 6.25 0
0 5,162.50 4'2 103'2 2800 0'1 0'0 6.25 328
0 4,912.50 4'2 98'2 2850 0'1 0'0 6.25 0
1104 4,662.50 4'2 93'2 2900 0'1 0'0 6.25 101
0 4,412.50 4'2 88'2 2950 0'1 0'0 6.25 103
1961 4,162.50 4'2 83'2 3000 0'1 0'0 6.25 638
2 3,912.50 4'2 78'2 3050 0'1 0'0 6.25 279
160 3,662.50 4'1 73'2 3100 0'1 -0'1 6.25 2476
0 3,418.75 4'1 68'3 3150 0'1 -0'1 6.25 884
101 3,168.75 4'1 63'3 3200 0'2 -0'1 12.50 3515
218 2,925.00 4'1 58'4 3250 0'3 -0'1 18.75 1994
397 2,681.25 4'1 53'5 3300 0'4 -0'1 25.00 3565
300 2,443.75 4'0 48'7 3350 0'6 -0'1 37.50 2130
998 2,206.25 3'7 44'1 3400 1'0 -0'2 50.00 11345
457 1,981.25 3'7 39'5 3450 1'4 -0'2 75.00 8702
3933 1,768.75 3'6 35'3 3500 2'2 -0'3 112.50 18423
3566 1,568.75 3'6 31'3 3550 3'2 -0'3 162.50 10573
18827 1,381.25 3'4 27'5 3600 4'4 -0'6 225.00 19786
7502 1,212.50 3'3 24'2 3650 6'0 -1'0 300.00 7485
30574 1,062.50 3'1 21'2 3700 8'0 -1'1 400.00 23585
10439 925.00 2'7 18'4 3750 10'2 -1'3 512.50 2423
36023 806.25 2'5 16'1 3800 12'7 -1'5 643.75 15428
9298 700.00 2'3 14'0 3850 15'6 -1'7 787.50 2232
28110 606.25 2'1 12'1 3900 18'7 -2'1 943.75 12110
5023 525.00 2'0 10'4 3950 22'2 -2'2 1,112.50 253
45750 450.00 1'7 9'0 4000 25'5 -2'4 1,281.25 9446
4249 387.50 1'6 7'6 4050 29'3 -2'5 1,468.75 69
13477 331.25 1'4 6'5 4100 33'2 -2'6 1,662.50 1750
2989 275.00 1'1 5'4 4150 37'2 -3'0 1,862.50 18
15850 237.50 1'1 4'6 4200 41'4 -3'0 2,075.00 1043
3184 200.00 1'0 4'0 4250 45'6 -3'1 2,287.50 9
6109 168.75 0'7 3'3 4300 50'1 -3'2 2,506.25 510
1220 143.75 0'6 2'7 4350 54'5 -3'3 2,731.25 0
10927 125.00 0'6 2'4 4400 59'1 -3'4 2,956.25 2449
2299 106.25 0'5 2'1 4450 63'6 -3'5 3,187.50 0
7346 87.50 0'4 1'6 4500 68'3 -3'6 3,418.75 233
1486 75.00 0'4 1'4 4550 73'1 -3'6 3,656.25 0
4869 62.50 0'3 1'2 4600 77'7 -3'7 3,893.75 65
667 56.25 0'3 1'1 4650 82'6 -3'7 4,137.50 0
2658 50.00 0'3 1'0 4700 87'5 -3'7 4,381.25 103
1813 43.75 0'3 0'7 4750 92'4 -3'7 4,625.00 0
2554 37.50 0'3 0'6 4800 97'3 -3'7 4,868.75 5
210 37.50 0'3 0'6 4850 102'3 -3'7 5,118.75 1
2114 31.25 0'2 0'5 4900 107'2 -3'7 5,362.50 1
8054 25.00 0'2 0'4 5000 117'1 -4'0 5,856.25 293
367 18.75 0'2 0'3 5100 127'0 -4'0 6,350.00 0
668 12.50 0'1 0'2 5200 136'7 -4'1 6,843.75 14
487 6.25 0'0 0'1 5300 146'6 -4'2 7,337.50 0
80 6.25 0'0 0'1 5400 156'6 -4'2 7,837.50 0
428 6.25 0'0 0'1 5500 166'6 -4'2 8,337.50 0
72 6.25 0'0 0'1 5600 176'6 -4'2 8,837.50 0
2 6.25 0'0 0'1 5700 186'6 -4'2 9,337.50 0
8 6.25 0'0 0'1 5800 196'6 -4'2 9,837.50 0
10 6.25 0'0 0'1 5900 206'6 -4'2 10,337.50 0
268 6.25 0'0 0'1 6000 216'6 -4'2 10,837.50 0
4 6.25 0'0 0'1 6100 226'6 -4'2 11,337.50 0
14 6.25 0'0 0'1 6200 236'6 -4'2 11,837.50 0
0 6.25 0'0 0'1 6300 246'6 -4'2 12,337.50 0
10 6.25 0'0 0'1 6400 256'6 -4'2 12,837.50 0
22 6.25 0'0 0'1 6500 266'6 -4'2 13,337.50 0
21 6.25 0'0 0'1 6600 276'6 -4'2 13,837.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
OWATONNA
45
Rain
Feels Like
38 F
Humidity
93 %
Dew Point
43 F
Barometer
29.6 inHg
Winds
NNE 15 mph
Sunrise
05:42:00
Sunset
20:36:00

Sun 5/19

Mon 5/20

Tue 5/21

Wed 5/22

Thu 5/23

High

46 F

61 F

55 F

76 F

80 F

Low

40 F

36 F

46 F

47 F

53 F

Precip

80%

0%

80%

39%

60%

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