CENTRAL FARM SERVICE

Trusted Service. Cooperative Value.

Agronomy

LEARN MORE >

Central Advantage

LEARN MORE >

Grain

LEARN MORE >

Energy

LEARN MORE >

New CFS Agronomy APP

Other Departments Coming Soon!

Trusted Service. Cooperative Value. 

Formed by the union of strong, successful ag-focused cooperatives with rich traditions and deep roots in the communities we serve,  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.

Latest News

Agronomy Update

Grain Update

Energy Update

FEED UPDATE

Growing Sustainably - Central Advantage GS


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.

Cash Bids & Futures

Bricelyn


 
Apr21
May21
Jun21
CORN
5.69 -0.25
5.69 -0.25
5.65 -0.15
BEANS
13.83 -0.27
13.93 -0.17
13.95 -0.07
@CK1
@CK1
CORN
Symbol Last Open Close High Low Change
May '21 @C1K 5.9400 5.7975 5.9400 5.9775 5.7875 0.1400
Jul '21 @C1N 5.7950 5.6600 5.7950 5.8275 5.6500 0.1300
Sep '21 @C1U 5.2800 5.1725 5.2800 5.3150 5.1700 0.1025
Dec '21 @C1Z 5.1125 5.0425 5.1125 5.1375 5.0400 0.0700
Mar '22 @C2H 5.1800 5.1100 5.1800 5.2050 5.1100 0.0675
May '22 @C2K 5.2200 5.1525 5.2200 5.2400 5.1525 0.0650
Jul '22 @C2N 5.2275 5.1700 5.2275 5.2525 5.1700 0.0600
Sep '22 @C2U 4.8500 4.8100 4.8500 4.8625 4.8100 0.0400
Dec '22 @C2Z 4.7250 4.6700 4.7250 4.7375 4.6625 0.0525
Mar '23 @C3H 4.7875 4.7300 4.7875 4.7950 4.7300 0.0500
May '23 @C3K 4.8275 4.8275 0.0600
Jul '23 @C3N 4.8475 4.8300 4.8475 4.8500 4.8175 0.0525
Sep '23 @C3U 4.6225 4.6225 0.0525
Dec '23 @C3Z 4.4425 4.4475 4.4425 4.4800 4.4375 0.0150
Jul '24 @C4N 4.5525 4.5525 0.0175
Dec '24 @C4Z 4.3050 4.2500 4.3050 4.3400 4.2500 0.0450
SOYBEANS
Symbol Last Open Close High Low Change
May '21 @S1K 14.1000 13.9150 14.1000 14.1625 13.8925 0.2050
Jul '21 @S1N 14.0225 13.8650 14.0225 14.0875 13.8275 0.1750
Aug '21 @S1Q 13.6325 13.5125 13.6325 13.7125 13.4700 0.1400
Sep '21 @S1U 12.9625 12.8350 12.9625 13.0300 12.8200 0.1275
Nov '21 @S1X 12.6400 12.5200 12.6400 12.7100 12.4925 0.1275
Jan '22 @S2F 12.6325 12.5250 12.6325 12.6975 12.4925 0.1225
Mar '22 @S2H 12.3850 12.2850 12.3850 12.4350 12.2600 0.1150
May '22 @S2K 12.3300 12.2250 12.3300 12.3600 12.2225 0.1050
Jul '22 @S2N 12.3225 12.2100 12.3225 12.3475 12.2025 0.1025
Aug '22 @S2Q 12.1675 12.1450 12.1675 12.1450 12.1450 0.0950
Sep '22 @S2U 11.7425 11.7150 11.7425 11.7325 11.7150 0.1050
Nov '22 @S2X 11.4650 11.4150 11.4650 11.4950 11.4050 0.0875
Jan '23 @S3F 11.4975 11.4700 11.4975 11.4700 11.4700 0.0850
Mar '23 @S3H 11.4600 11.4600 0.0800
May '23 @S3K 11.4725 11.4725 0.0800
Jul '23 @S3N 11.4825 11.4825 0.0800
Aug '23 @S3Q 11.4475 11.4475 0.0800
Sep '23 @S3U 11.2700 11.2700 0.0800
Nov '23 @S3X 10.7875 10.7875 0.0675
Jul '24 @S4N 10.7875 10.7875 0.0675
Nov '24 @S4X 10.7025 10.7025 0.0875
SOYBEAN MEAL
Symbol Last Open Close High Low Change
May '21 @SM1K 398.2 395.1 398.2 402.4 394.4 3.2
Jul '21 @SM1N 403.0 400.2 403.0 406.6 399.4 3.0
Aug '21 @SM1Q 400.5 397.5 400.5 403.8 397.0 3.0
Sep '21 @SM1U 396.4 393.3 396.4 399.5 393.0 3.3
Oct '21 @SM1V 391.9 388.2 391.9 394.5 388.2 3.7
Dec '21 @SM1Z 391.6 387.7 391.6 393.5 387.7 3.9
Jan '22 @SM2F 388.9 386.3 388.9 390.6 385.4 3.9
Mar '22 @SM2H 380.3 376.5 380.3 381.6 376.5 3.8
May '22 @SM2K 377.1 377.0 377.1 377.7 375.8 3.9
Jul '22 @SM2N 377.8 377.1 377.8 378.8 376.1 4.0
Aug '22 @SM2Q 374.6 373.8 374.6 375.0 373.7 4.3
Sep '22 @SM2U 367.6 367.2 367.6 369.0 366.2 3.3
Oct '22 @SM2V 357.7 357.2 357.7 357.6 356.2 3.3
Dec '22 @SM2Z 356.1 354.9 356.1 357.0 354.9 3.1
Jan '23 @SM3F 355.3 355.3 3.1
Mar '23 @SM3H 354.6 354.6 3.1
May '23 @SM3K 355.0 355.0 3.1
Jul '23 @SM3N 356.9 356.9 3.1
Aug '23 @SM3Q 356.9 356.9 3.1
Sep '23 @SM3U 355.4 355.4 3.1
Oct '23 @SM3V 355.4 355.4 3.1
Dec '23 @SM3Z 349.3 349.3 3.1
Jul '24 @SM4N 349.3 349.3 3.1
Oct '24 @SM4V 349.3 349.3 3.1
Dec '24 @SM4Z 349.3 349.3 3.1
LIVE CATTLE
Symbol Last Open Close High Low Change
Apr '21 @LE1J 122.100 122.625 122.100 122.975 121.575 -0.300
Jun '21 @LE1M 120.050 120.875 120.050 121.475 119.575 -0.875
Aug '21 @LE1Q 120.175 120.975 120.175 121.350 119.450 -0.725
Oct '21 @LE1V 123.850 124.550 123.850 124.725 123.200 -0.650
Dec '21 @LE1Z 127.375 128.000 127.375 128.175 126.825 -0.500
Feb '22 @LE2G 130.300 130.875 130.300 131.000 129.875 -0.400
Apr '22 @LE2J 131.725 131.775 131.725 132.200 131.375 -0.275
Jun '22 @LE2M 126.675 126.725 126.675 126.800 126.300 -0.425
Aug '22 @LE2Q 125.950 125.950 125.950 125.950 125.950 -0.150
LEAN HOGS
Symbol Last Open Close High Low Change
Apr '21 @HE1J 103.600 103.700 103.600 103.825 103.400 0.200
May '21 @HE1K 106.575 105.400 106.575 106.750 105.325 1.650
Jun '21 @HE1M 107.700 106.800 107.700 107.775 105.725 1.525
Jul '21 @HE1N 105.375 104.500 105.375 105.425 103.625 1.050
Aug '21 @HE1Q 100.800 100.625 100.800 101.100 99.475 0.525
Oct '21 @HE1V 86.025 85.525 86.025 86.400 84.825 0.300
Dec '21 @HE1Z 78.425 78.475 78.425 78.650 77.350 0.250
Feb '22 @HE2G 79.825 79.725 79.825 79.925 79.000 0.375
Apr '22 @HE2J 81.875 81.750 81.875 81.925 81.425 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
1 20,506.25 11'0 410'1 1700 0'1 0'0 6.25 0
0 20,006.25 11'0 400'1 1800 0'1 0'0 6.25 0
0 19,506.25 11'0 390'1 1900 0'1 0'0 6.25 0
0 19,006.25 11'0 380'1 2000 0'1 0'0 6.25 33
1 18,506.25 11'0 370'1 2100 0'1 0'0 6.25 0
0 18,006.25 11'0 360'1 2200 0'1 0'0 6.25 1
0 17,506.25 11'0 350'1 2300 0'1 0'0 6.25 226
1 17,006.25 11'0 340'1 2400 0'1 0'0 6.25 53
0 16,506.25 11'0 330'1 2500 0'1 0'0 6.25 0
0 16,006.25 11'0 320'1 2600 0'1 0'0 6.25 166
0 15,506.25 11'0 310'1 2700 0'1 0'0 6.25 388
8 15,006.25 11'0 300'1 2800 0'1 0'0 6.25 173
0 14,506.25 11'0 290'1 2900 0'1 0'0 6.25 110
670 14,006.25 11'0 280'1 3000 0'1 0'0 6.25 1370
101 13,506.25 11'0 270'1 3100 0'1 0'0 6.25 1208
1 13,006.25 11'0 260'1 3200 0'1 0'0 6.25 1040
28 12,506.25 11'0 250'1 3300 0'1 0'0 6.25 1175
70 12,006.25 11'0 240'1 3400 0'1 0'0 6.25 981
703 12,100.00 11'7 242'0 3500 0'1 0'0 6.25 20055
450 11,775.00 15'3 235'4 3600 0'1 0'0 6.25 5003
528 10,506.25 11'0 210'1 3700 0'1 0'0 6.25 3551
1518 10,862.50 17'1 217'2 3800 0'1 0'0 6.25 13155
8 9,756.25 11'0 195'1 3850 0'1 0'0 6.25 51
620 9,506.25 11'0 190'1 3900 0'1 0'0 6.25 2206
12 9,256.25 11'0 185'1 3950 0'1 0'0 6.25 26
1642 9,006.25 11'0 180'1 4000 0'1 0'0 6.25 12636
52 8,756.25 11'0 175'1 4050 0'1 0'0 6.25 11
1378 9,343.75 16'6 186'7 4100 0'1 0'0 6.25 2917
99 8,256.25 11'0 165'1 4150 0'1 0'0 6.25 69
2380 8,825.00 16'3 176'4 4200 0'1 0'0 6.25 9089
17 7,756.25 11'0 155'1 4250 0'1 0'0 6.25 198
6817 8,318.75 16'2 166'3 4300 0'1 0'0 6.25 7268
11 7,256.25 11'0 145'1 4350 0'1 0'0 6.25 247
1732 7,625.00 12'3 152'4 4400 0'1 0'0 6.25 2693
14 6,756.25 11'0 135'1 4450 0'1 0'0 6.25 145
3221 7,100.00 11'7 142'0 4500 0'1 0'0 6.25 4473
4 6,256.25 11'0 125'1 4550 0'1 0'0 6.25 432
3691 6,006.25 11'0 120'1 4600 0'1 0'0 6.25 4763
13 5,756.25 11'0 115'1 4650 0'1 0'0 6.25 327
2471 5,506.25 11'0 110'1 4700 0'1 0'0 6.25 2895
42 5,256.25 11'0 105'1 4750 0'1 0'0 6.25 860
5248 5,768.75 15'2 115'3 4800 0'1 0'0 6.25 5321
160 4,756.25 11'0 95'1 4850 0'1 0'0 6.25 1985
2997 5,018.75 10'2 100'3 4900 0'1 0'0 6.25 7155
24 4,256.25 11'0 85'1 4950 0'1 0'0 6.25 1873
5307 4,706.25 14'0 94'1 5000 0'1 0'0 6.25 13489
59 3,756.25 11'0 75'1 5050 0'1 0'0 6.25 3040
2955 3,506.25 11'0 70'1 5100 0'1 0'0 6.25 6758
581 3,256.25 10'7 65'1 5150 0'1 0'0 6.25 1969
2962 3,693.75 13'6 73'7 5200 0'1 0'0 6.25 8755
466 3,325.00 11'2 66'4 5250 0'1 -0'1 6.25 3046
6483 3,100.00 11'6 62'0 5300 0'1 -0'1 6.25 6911
1411 2,850.00 11'5 57'0 5350 0'1 -0'2 6.25 2203
5552 2,825.00 16'0 56'4 5400 0'2 -0'2 12.50 9671
4461 2,587.50 16'0 51'6 5450 0'2 -0'4 12.50 2641
14389 2,312.50 15'2 46'2 5500 0'3 -0'5 18.75 5962
4506 2,068.75 14'7 41'3 5550 0'4 -1'0 25.00 1634
12343 1,718.75 12'2 34'3 5600 0'5 -1'4 31.25 3548
2821 1,493.75 11'5 29'7 5650 1'0 -2'2 50.00 960
9166 1,268.75 10'6 25'3 5700 1'3 -3'2 68.75 3948
4861 1,156.25 11'4 23'1 5750 2'1 -4'4 106.25 780
10909 850.00 8'0 17'0 5800 3'3 -5'5 168.75 2095
4521 756.25 8'3 15'1 5850 4'4 -7'2 225.00 301
7933 550.00 6'0 11'0 5900 7'0 -8'0 350.00 332
1404 425.00 4'7 8'4 5950 9'2 -9'3 462.50 40
20981 325.00 3'7 6'4 6000 11'5 -11'0 581.25 455
3470 243.75 3'0 4'7 6050 15'7 -11'0 793.75 15
5858 187.50 2'3 3'6 6100 20'6 -10'5 1,037.50 58
2016 175.00 2'4 3'4 6150 22'4 -13'4 1,125.00 61
6437 93.75 1'1 1'7 6200 40'6 -10'6 2,037.50 36
2974 93.75 1'2 1'7 6250 31'3 -14'2 1,568.75 50
4535 62.50 0'6 1'2 6300 50'4 -10'7 2,525.00 133
734 50.00 0'5 1'0 6350 43'4 -11'7 2,175.00 19
1974 37.50 0'3 0'6 6400 60'3 -10'7 3,018.75 66
435 31.25 0'3 0'5 6450 52'3 -12'7 2,618.75 29
4484 18.75 0'1 0'3 6500 70'2 -10'7 3,512.50 97
514 18.75 0'1 0'3 6550 75'2 -10'7 3,762.50 46
1267 12.50 0'0 0'2 6600 80'2 -10'7 4,012.50 59
388 12.50 0'1 0'2 6650 85'1 -11'0 4,256.25 35
606 12.50 0'1 0'2 6700 74'6 -15'3 3,737.50 38
201 6.25 0'0 0'1 6750 95'1 -11'0 4,756.25 10
943 6.25 0'0 0'1 6800 100'1 -11'0 5,006.25 20
113 6.25 0'0 0'1 6850 105'1 -11'0 5,256.25 40
509 6.25 0'0 0'1 6900 110'1 -11'0 5,506.25 18
324 6.25 0'0 0'1 6950 115'1 -11'0 5,756.25 16
4413 6.25 0'0 0'1 7000 120'1 -11'0 6,006.25 26
62 6.25 0'0 0'1 7050 125'1 -11'0 6,256.25 0
280 6.25 0'0 0'1 7100 130'1 -11'0 6,506.25 15
0 6.25 0'0 0'1 7150 135'1 -11'0 6,756.25 0
212 6.25 0'0 0'1 7200 140'1 -11'0 7,006.25 29
0 6.25 0'0 0'1 7250 145'1 -11'0 7,256.25 0
427 6.25 0'0 0'1 7300 150'1 -11'0 7,506.25 32
370 6.25 0'0 0'1 7400 160'1 -11'0 8,006.25 11
1235 6.25 0'0 0'1 7500 170'1 -11'0 8,506.25 2
342 6.25 0'0 0'1 7600 180'1 -11'0 9,006.25 36
184 6.25 0'0 0'1 7700 190'1 -11'0 9,506.25 26
412 6.25 0'0 0'1 7800 200'1 -11'0 10,006.25 12
331 6.25 0'0 0'1 7900 210'1 -11'0 10,506.25 39
36 6.25 0'0 0'1 8000 220'1 -11'0 11,006.25 11
96 6.25 0'0 0'1 8100 230'1 -11'0 11,506.25 8
118 6.25 0'0 0'1 8200 240'1 -11'0 12,006.25 0
61 6.25 0'0 0'1 8300 250'1 -11'0 12,506.25 17
46 6.25 0'0 0'1 8400 260'1 -11'0 13,006.25 8
108 6.25 0'0 0'1 8500 270'1 -11'0 13,506.25 2
3 6.25 0'0 0'1 8600 280'1 -11'0 14,006.25 67
54 6.25 0'0 0'1 8700 290'1 -11'0 14,506.25 32
51 6.25 0'0 0'1 8800 300'1 -11'0 15,006.25 19
170 6.25 0'0 0'1 8900 310'1 -11'0 15,506.25 12
132 6.25 0'0 0'1 9000 320'1 -11'0 16,006.25 6
130 6.25 0'0 0'1 9100 330'1 -11'0 16,506.25 6
255 6.25 0'0 0'1 9200 340'1 -11'0 17,006.25 25
40 6.25 0'0 0'1 9300 350'1 -11'0 17,506.25 9
57 6.25 0'0 0'1 9400 360'1 -11'0 18,006.25 12
49 6.25 0'0 0'1 9500 370'1 -11'0 18,506.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Click below for Grain location hours. 
Location Hours>

Local Weather

Change Location
OWATONNA
36
Cloudy
Feels Like
28 F
Humidity
81 %
Dew Point
30 F
Barometer
30.18 inHg
Winds
WNW 10 mph
Sunrise
06:30 AM
Sunset
07:56 PM

Wed 4/14

Thu 4/15

Fri 4/16

Sat 4/17

Sun 4/18

High

45 F

47 F

55 F

54 F

56 F

Low

28 F

33 F

33 F

35 F

33 F

Precip

36%

20%

0%

0%

0%

DISCOVER A CAREER

Our employees are critical to the growth and success of our member-owners. Don't delay apply now and discover the oppertunities agriculture has to offer.

GAIN EXPERIENCE

Central Farm Service offers a summer internship program for students looking to gain experience in the agricultural industry.

Connections

Read the latest newsletter from Central Farm Service.

WHAT'S GOING ON