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

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
Answer Plot
Manage Field Variability in Soybean Crops

Manage Field Variability in Soybean Crops

I can’t think of many fields that are completely uniform in soil type from fence row to fence row, nor can I think of two years where the weather is the same. Variability is a...

Sep 20, 2018
Answer Plot
Preview 2018 Answer Plot Data

Preview 2018 Answer Plot Data

Harvest is underway in some areas, and data from our Answer Plot® program is already being analyzed. While it will be a while before we have a complete data set to evaluate, I&rsquo...

Sep 20, 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
3.05 -0.55
3.06 -0.54
3.10 -0.50
BEANS
7.46 -0.98
7.46 -0.98
7.51 -0.93
@CZ8
@CZ8
CORN
Symbol Last Open Close High Low Change
Dec '18 @C8Z 3.6025 3.5725 3.6100 3.5575 0.0300
Mar '19 @C9H 3.7250 3.6925 3.7275 3.6800 0.0325
May '19 @C9K 3.8025 3.7725 3.8050 3.7600 0.0300
Jul '19 @C9N 3.8575 3.8325 3.8625 3.8200 0.0250
Sep '19 @C9U 3.9000 3.8750 3.9050 3.8650 0.0250
Dec '19 @C9Z 3.9550 3.9375 3.9600 3.9225 0.0175
Mar '20 @C0H 4.0500 4.0250 4.0575 4.0250 0.0075
May '20 @C0K 4.1150 4.1150 4.1150 4.1150 0.0050
Jul '20 @C0N 4.1525 4.1500 4.1525 4.1500 0.0050
Sep '20 @C0U 4.0750 4.0750 0.0250
Dec '20 @C0Z 4.0975 4.1000 4.1000 4.0975 0.0000
Jul '21 @C1N 4.2675 4.2675 0.0225
Dec '21 @C1Z 4.1900 4.1900 4.2000 4.1900 0.0000
SOYBEANS
Symbol Last Open Close High Low Change
Nov '18 @S8X 8.4350 8.4400 8.4475 8.3825 -0.0375
Jan '19 @S9F 8.5750 8.5875 8.5875 8.5225 -0.0375
Mar '19 @S9H 8.7050 8.7100 8.7125 8.6525 -0.0375
May '19 @S9K 8.8400 8.8450 8.8450 8.7850 -0.0350
Jul '19 @S9N 8.9425 8.9425 8.9475 8.8925 -0.0350
Aug '19 @S9Q 8.9425 8.9600 8.9650 8.9425 -0.0775
Sep '19 @S9U 9.0550 9.0450 9.0550 9.0550 9.0025 -0.0025
Nov '19 @S9X 9.0975 9.0875 9.1025 9.0450 -0.0275
Jan '20 @S0F 9.2325 9.1675 9.2325 9.2325 9.1575 0.0150
Mar '20 @S0H 9.2950 9.2950 0.0125
May '20 @S0K 9.3650 9.3650 0.0125
Jul '20 @S0N 9.4400 9.3750 9.4400 9.3750 9.3750 0.0150
Aug '20 @S0Q 9.4475 9.4475 0.0150
Sep '20 @S0U 9.3875 9.3875 0.0150
Nov '20 @S0X 9.3100 9.3150 9.3100 9.3150 9.2900 0.0050
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 304.8 306.5 306.5 303.4 -1.1
Dec '18 @SM8Z 307.6 309.4 309.5 306.2 -1.3
Jan '19 @SM9F 308.5 309.7 310.2 307.1 -1.3
Mar '19 @SM9H 308.7 310.0 310.1 307.3 -1.3
May '19 @SM9K 308.3 309.4 309.6 307.0 -1.2
Jul '19 @SM9N 310.4 311.5 311.6 309.0 -1.4
Aug '19 @SM9Q 311.6 312.8 312.8 310.2 -1.4
Sep '19 @SM9U 311.6 313.5 313.5 311.0 -2.1
Oct '19 @SM9V 310.8 312.0 312.0 310.4 -2.2
Dec '19 @SM9Z 311.4 312.5 312.6 310.4 -1.9
Jan '20 @SM0F 314.4 316.1 314.4 316.1 313.7 -2.3
Mar '20 @SM0H 315.4 317.0 315.4 317.0 314.7 -2.3
May '20 @SM0K 313.0 313.0 313.0 313.0 -2.6
Jul '20 @SM0N 317.3 317.3 -2.8
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 314.4 314.4 -2.8
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 112.850 112.650 113.200 112.500 -0.225
Dec '18 @LE8Z 117.875 117.850 118.225 117.675 -0.575
Feb '19 @LE9G 121.700 121.725 122.000 121.550 -0.550
Apr '19 @LE9J 122.775 122.725 123.025 122.675 -0.650
Jun '19 @LE9M 115.425 115.375 115.650 115.250 -0.575
Aug '19 @LE9Q 113.625 113.575 113.800 113.475 -0.425
Oct '19 @LE9V 114.875 114.925 114.925 114.850 -0.425
Dec '19 @LE9Z 116.750 116.375 116.750 116.800 116.375 0.450
Feb '20 @LE0G 117.250 117.150 117.250 117.150 117.050 -0.050
LEAN HOGS
Symbol Last Open Close High Low Change
Oct '18 @HE8V 61.200 60.775 61.200 60.275 0.900
Dec '18 @HE8Z 58.275 57.400 58.350 57.025 0.875
Feb '19 @HE9G 65.550 64.875 65.600 64.650 0.625
Apr '19 @HE9J 70.300 69.925 70.300 69.450 0.375
May '19 @HE9K 75.500 74.925 75.500 74.925 0.275
Jun '19 @HE9M 80.425 79.725 80.450 79.725 0.450
Jul '19 @HE9N 80.500 80.000 80.500 79.875 0.375
Aug '19 @HE9Q 79.100 78.575 79.100 78.575 0.275
Oct '19 @HE9V 65.375 65.100 65.375 65.100 0.300
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 0'3 -0'3 18.75 297
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 1'0 0'0 50.00 1879
1054 1,437.50 3'7 28'6 3300 1'1 -0'3 56.25 12684
25 1,225.00 3'4 24'4 3350 1'7 -0'3 93.75 5073
1374 1,031.25 3'1 20'5 3400 2'7 -0'4 143.75 27368
2410 937.50 1'5 18'6 3450 4'1 -0'7 206.25 7280
17181 787.50 1'4 15'6 3500 5'5 -1'3 281.25 35893
3343 625.00 0'6 12'4 3550 8'2 -1'2 412.50 3218
22386 537.50 1'1 10'6 3600 10'6 -1'5 537.50 37959
12907 431.25 0'6 8'5 3650 14'3 -1'2 718.75 1741
35897 362.50 0'7 7'2 3700 17'4 -1'5 875.00 35706
4935 293.75 0'6 5'7 3750 20'6 -2'1 1,037.50 80
41578 237.50 0'5 4'6 3800 26'1 -0'6 1,306.25 24109
4226 193.75 0'4 3'7 3850 31'0 -4'1 1,550.00 52
39469 150.00 0'2 3'0 3900 35'3 -4'2 1,768.75 15406
1884 131.25 0'3 2'5 3950 39'7 -4'3 1,993.75 23
59812 106.25 0'2 2'1 4000 41'4 -3'0 2,075.00 14633
835 75.00 0'0 1'4 4050 49'1 -4'5 2,456.25 6
17253 68.75 0'1 1'3 4100 51'0 -2'7 2,550.00 8588
643 56.25 0'1 1'1 4150 58'5 -4'6 2,931.25 0
47026 43.75 0'0 0'7 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 73'2 -4'6 3,662.50 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 92'7 -4'7 4,643.75 739
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
56
Sunny
Feels Like
56 F
Humidity
77 %
Dew Point
49 F
Barometer
29.96 inHg
Winds
SSE 10 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