CENTRAL FARM SERVICE

Trusted Service. Cooperative Value.

Agronomy

LEARN MORE >

Central Advantage

LEARN MORE >

Grain

LEARN MORE >

Energy

LEARN MORE >

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

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


 
Apr20
May20
June20
CORN
2.86 -0.45
2.86 -0.45
2.89 -0.48
BEANS
7.95 -0.59
7.80 -0.74
7.81 -0.79
@CK0
@CK0
CORN
Symbol Last Open Close High Low Change
May '20 @C0K 3.3075 3.3450 3.3075 3.3850 3.2800 -0.0275
Jul '20 @C0N 3.3675 3.3925 3.3675 3.4350 3.3400 -0.0175
Sep '20 @C0U 3.4225 3.4250 3.4225 3.4650 3.3950 0.0025
Dec '20 @C0Z 3.5075 3.4925 3.5075 3.5375 3.4825 0.0100
Mar '21 @C1H 3.6200 3.6175 3.6200 3.6450 3.5950 0.0075
May '21 @C1K 3.6825 3.6825 3.6825 3.7025 3.6550 0.0050
Jul '21 @C1N 3.7175 3.7025 3.7175 3.7325 3.6875 0.0025
Sep '21 @C1U 3.6575 3.6525 3.6575 3.6775 3.6250 0.0000
Dec '21 @C1Z 3.7000 3.6925 3.7000 3.7175 3.6775 0.0050
Mar '22 @C2H 3.8225 3.8025 3.8225 3.8200 3.8025 0.0025
May '22 @C2K 3.8800 3.8800 0.0025
Jul '22 @C2N 3.9225 3.9050 3.9225 3.9050 3.9050 0.0025
Sep '22 @C2U 3.8350 3.8350 0.0025
Dec '22 @C2Z 3.8275 3.8350 3.8275 3.8500 3.8075 0.0000
Jul '23 @C3N 3.9700 3.9700 0.0000
Dec '23 @C3Z 3.8825 3.8825 0.0025
SOYBEANS
Symbol Last Open Close High Low Change
May '20 @S0K 8.5425 8.5975 8.5425 8.6450 8.5050 -0.0450
Jul '20 @S0N 8.5950 8.6475 8.5950 8.7000 8.5650 -0.0450
Aug '20 @S0Q 8.6200 8.6675 8.6200 8.7100 8.5925 -0.0350
Sep '20 @S0U 8.6050 8.6500 8.6050 8.6850 8.5750 -0.0200
Nov '20 @S0X 8.6150 8.6375 8.6150 8.6950 8.5875 -0.0150
Jan '21 @S1F 8.6250 8.6400 8.6250 8.7025 8.5975 -0.0125
Mar '21 @S1H 8.4600 8.4800 8.4600 8.5525 8.4350 -0.0200
May '21 @S1K 8.4450 8.4675 8.4450 8.5250 8.4200 -0.0100
Jul '21 @S1N 8.5225 8.5475 8.5225 8.6050 8.5000 -0.0225
Aug '21 @S1Q 8.5275 8.5600 8.5275 8.5600 8.5600 -0.0225
Sep '21 @S1U 8.4600 8.4900 8.4600 8.4900 8.4900 -0.0225
Nov '21 @S1X 8.4225 8.4475 8.4225 8.5025 8.4000 -0.0225
Jan '22 @S2F 8.5075 8.5000 8.5075 8.5000 8.5000 -0.0225
Mar '22 @S2H 8.5275 8.5275 -0.0225
May '22 @S2K 8.5825 8.5825 -0.0225
Jul '22 @S2N 8.6250 8.6250 -0.0250
Aug '22 @S2Q 8.6150 8.6150 -0.0225
Sep '22 @S2U 8.6250 8.6250 -0.0250
Nov '22 @S2X 8.5925 8.5925 -0.0250
Jul '23 @S3N 8.7925 8.7925 -0.0250
Nov '23 @S3X 8.7700 8.7700 -0.0225
SOYBEAN MEAL
Symbol Last Open Close High Low Change
May '20 @SM0K 303.2 309.0 303.2 310.5 299.2 -5.9
Jul '20 @SM0N 303.3 307.9 303.3 309.4 301.2 -4.5
Aug '20 @SM0Q 302.4 305.8 302.4 307.2 300.7 -3.2
Sep '20 @SM0U 302.7 305.3 302.7 306.2 301.2 -2.4
Oct '20 @SM0V 302.1 304.4 302.1 305.5 300.9 -2.3
Dec '20 @SM0Z 303.5 306.1 303.5 307.0 302.3 -2.3
Jan '21 @SM1F 302.1 303.8 302.1 304.9 301.0 -1.8
Mar '21 @SM1H 295.1 296.0 295.1 297.6 294.0 -1.2
May '21 @SM1K 293.0 293.9 293.0 295.9 291.9 -0.7
Jul '21 @SM1N 295.4 297.8 295.4 298.2 294.5 -0.8
Aug '21 @SM1Q 295.8 297.1 295.8 297.2 296.0 -0.7
Sep '21 @SM1U 295.1 297.0 295.1 297.0 295.2 -0.7
Oct '21 @SM1V 293.8 296.8 293.8 296.8 296.8 -0.9
Dec '21 @SM1Z 294.7 297.1 294.7 297.1 294.0 -0.9
Jan '22 @SM2F 294.9 294.9 -1.0
Mar '22 @SM2H 294.9 294.9 -1.0
May '22 @SM2K 294.9 294.9 -1.0
Jul '22 @SM2N 294.9 294.9 -1.0
Aug '22 @SM2Q 294.9 294.9 -1.0
Sep '22 @SM2U 294.9 294.9 -1.0
Oct '22 @SM2V 294.9 294.9 -1.0
Dec '22 @SM2Z 294.9 294.9 -1.0
Jul '23 @SM3N 294.9 294.9 -1.0
Oct '23 @SM3V 294.9 294.9 -1.0
Dec '23 @SM3Z 294.9 294.9 -1.0
LIVE CATTLE
Symbol Last Open Close High Low Change
Apr '20 @LE0J 88.325 91.050 88.325 95.250 88.325 -4.500
Jun '20 @LE0M 80.850 82.400 80.850 87.400 78.825 -2.225
Aug '20 @LE0Q 84.300 84.300 84.300 89.100 81.000 -0.300
Oct '20 @LE0V 88.500 87.700 88.500 92.450 84.875 0.550
Dec '20 @LE0Z 92.350 91.475 92.350 95.975 89.500 0.875
Feb '21 @LE1G 97.025 96.125 97.025 100.275 94.350 0.950
Apr '21 @LE1J 99.850 97.500 99.850 102.600 97.225 1.700
Jun '21 @LE1M 93.450 92.050 93.450 96.275 91.800 1.150
Aug '21 @LE1Q 93.000 93.400 93.000 93.400 93.000 0.000
LEAN HOGS
Symbol Last Open Close High Low Change
Apr '20 @HE0J 40.225 41.825 40.225 42.500 40.200 -4.475
May '20 @HE0K 41.225 43.900 41.225 43.900 40.975 -4.250
Jun '20 @HE0M 48.325 48.900 48.325 49.375 48.325 -4.500
Jul '20 @HE0N 52.725 53.525 52.725 54.250 52.725 -4.500
Aug '20 @HE0Q 54.575 55.400 54.575 56.325 53.400 -3.325
Oct '20 @HE0V 49.775 50.500 49.775 51.275 48.800 -1.625
Dec '20 @HE0Z 48.800 48.100 48.800 49.850 47.725 0.050
Feb '21 @HE1G 54.425 52.575 54.425 55.200 52.575 1.050
Apr '21 @HE1J 59.475 60.500 59.475 60.525 59.275 0.725
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 11,543.75 -2'6 230'7 1000 0'1 0'0 6.25 0
0 8,043.75 -2'6 160'7 1700 0'1 0'0 6.25 0
0 7,543.75 -2'6 150'7 1800 0'1 0'0 6.25 0
0 7,043.75 -2'6 140'7 1900 0'1 0'0 6.25 0
0 6,543.75 -2'6 130'7 2000 0'1 0'0 6.25 0
1 6,043.75 -2'6 120'7 2100 0'1 0'0 6.25 0
0 5,543.75 -2'6 110'7 2200 0'1 0'0 6.25 0
0 5,043.75 -2'6 100'7 2300 0'1 0'0 6.25 0
0 4,543.75 -2'6 90'7 2400 0'1 0'0 6.25 186
0 4,043.75 -2'6 80'7 2500 0'1 0'0 6.25 233
0 3,793.75 -2'6 75'7 2550 0'1 0'0 6.25 0
0 3,543.75 -2'6 70'7 2600 0'1 0'0 6.25 123
0 3,293.75 -2'6 65'7 2650 0'1 0'0 6.25 10
0 3,043.75 -2'6 60'7 2700 0'1 0'0 6.25 332
0 2,793.75 -2'6 55'7 2750 0'1 0'0 6.25 12
0 2,543.75 -2'6 50'7 2800 0'1 0'0 6.25 221
57 2,300.00 -2'5 46'0 2850 0'2 0'1 12.50 194
0 2,050.00 -2'6 41'0 2900 0'3 0'1 18.75 180
0 1,812.50 -2'5 36'2 2950 0'4 0'1 25.00 364
8 1,575.00 -2'4 31'4 3000 0'6 0'2 37.50 1905
4 1,350.00 -2'3 27'0 3050 1'2 0'3 62.50 2578
7 1,131.25 -2'1 22'5 3100 1'7 0'5 93.75 4599
0 925.00 -1'7 18'4 3150 2'6 0'7 137.50 2263
12 731.25 -1'6 14'5 3200 3'7 1'0 193.75 5095
5 562.50 -1'4 11'2 3250 5'4 1'2 275.00 4989
420 412.50 -1'2 8'2 3300 7'4 1'4 375.00 6410
1304 287.50 -1'0 5'6 3350 10'0 1'6 500.00 3228
7945 187.50 -0'6 3'6 3400 13'0 2'0 650.00 6455
5838 125.00 -0'4 2'4 3450 16'6 2'2 837.50 4361
7751 87.50 -0'2 1'6 3500 21'0 2'4 1,050.00 7257
4623 62.50 -0'1 1'2 3550 25'4 2'5 1,275.00 3142
10076 43.75 -0'1 0'7 3600 30'1 2'5 1,506.25 10701
4737 37.50 0'0 0'6 3650 35'0 2'6 1,750.00 5685
6452 25.00 -0'1 0'4 3700 39'6 2'5 1,987.50 12041
3351 18.75 -0'1 0'3 3750 44'5 2'5 2,231.25 4471
7907 18.75 0'0 0'3 3800 49'5 2'6 2,481.25 7567
3540 18.75 0'1 0'3 3850 54'5 2'7 2,731.25 2743
11820 12.50 0'0 0'2 3900 59'4 2'6 2,975.00 4895
2024 12.50 0'0 0'2 3950 64'4 2'6 3,225.00 228
16498 6.25 0'0 0'1 4000 69'3 2'6 3,468.75 3519
1235 6.25 0'0 0'1 4050 74'3 2'6 3,718.75 90
6287 6.25 0'0 0'1 4100 79'3 2'6 3,968.75 746
1149 6.25 0'0 0'1 4150 84'3 2'6 4,218.75 1
13119 6.25 0'0 0'1 4200 89'3 2'6 4,468.75 733
279 6.25 0'0 0'1 4250 94'3 2'6 4,718.75 0
3114 6.25 0'0 0'1 4300 99'3 2'6 4,968.75 581
246 6.25 0'0 0'1 4350 104'3 2'6 5,218.75 40
2932 6.25 0'0 0'1 4400 109'3 2'6 5,468.75 646
48 6.25 0'0 0'1 4450 114'3 2'6 5,718.75 1
4621 6.25 0'0 0'1 4500 119'3 2'6 5,968.75 78
19 6.25 0'0 0'1 4550 124'3 2'6 6,218.75 0
1229 6.25 0'0 0'1 4600 129'3 2'6 6,468.75 103
52 6.25 0'0 0'1 4650 134'3 2'6 6,718.75 0
519 6.25 0'0 0'1 4700 139'3 2'6 6,968.75 3
200 6.25 0'0 0'1 4750 144'3 2'6 7,218.75 0
669 6.25 0'0 0'1 4800 149'3 2'6 7,468.75 1
14 6.25 0'0 0'1 4850 154'3 2'6 7,718.75 0
354 6.25 0'0 0'1 4900 159'3 2'6 7,968.75 13
1682 6.25 0'0 0'1 5000 169'3 2'6 8,468.75 8
229 6.25 0'0 0'1 5100 179'3 2'6 8,968.75 105
354 6.25 0'0 0'1 5200 189'3 2'6 9,468.75 100
244 6.25 0'0 0'1 5300 199'3 2'6 9,968.75 2
481 6.25 0'0 0'1 5400 209'3 2'6 10,468.75 0
223 6.25 0'0 0'1 5500 219'3 2'6 10,968.75 1
447 6.25 0'0 0'1 5600 229'3 2'6 11,468.75 4
60 6.25 0'0 0'1 5700 239'3 2'6 11,968.75 0
23 6.25 0'0 0'1 5800 249'3 2'6 12,468.75 5
300 6.25 0'0 0'1 5900 259'3 2'6 12,968.75 0
181 6.25 0'0 0'1 6000 269'3 2'6 13,468.75 3
0 6.25 0'0 0'1 6100 279'3 2'6 13,968.75 0
99 6.25 0'0 0'1 6200 289'3 2'6 14,468.75 1
71 6.25 0'0 0'1 6300 299'3 2'6 14,968.75 0
117 6.25 0'0 0'1 6400 309'3 2'6 15,468.75 0
111 6.25 0'0 0'1 6500 319'3 2'6 15,968.75 0
50 6.25 0'0 0'1 6600 329'3 2'6 16,468.75 0
276 6.25 0'0 0'1 6700 339'3 2'6 16,968.75 0
47 6.25 0'0 0'1 6800 349'3 2'6 17,468.75 0
2 6.25 0'0 0'1 6900 359'3 2'6 17,968.75 0
16 6.25 0'0 0'1 7000 369'3 2'6 18,468.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
OWATONNA
27
Snow
Feels Like
15 F
Humidity
86 %
Dew Point
23 F
Barometer
30.16 inHg
Winds
WNW 15 mph
Sunrise
11:49:00
Sunset
00:43:00

Fri 4/03

Sat 4/04

Sun 4/05

Mon 4/06

Tue 4/07

High

46 F

44 F

54 F

61 F

66 F

Low

25 F

22 F

31 F

45 F

51 F

Precip

80%

0%

0%

30%

79%

Internships

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

CFS Events