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
2.85 -0.47
2.85 -0.47
2.87 -0.50
BEANS
8.13 -0.51
8.18 -0.46
7.97 -0.74
@CK0
@CK0
CORN
Symbol Last Open Close High Low Change
May '20 @C0K 3.3175 3.3075 3.3175 3.3350 3.2800 0.0175
Jul '20 @C0N 3.3675 3.3600 3.3675 3.3875 3.3300 0.0125
Sep '20 @C0U 3.4175 3.4150 3.4175 3.4300 3.3775 0.0125
Dec '20 @C0Z 3.5075 3.5000 3.5075 3.5200 3.4700 0.0150
Mar '21 @C1H 3.6225 3.6100 3.6225 3.6325 3.5900 0.0200
May '21 @C1K 3.6900 3.6825 3.6900 3.6975 3.6550 0.0225
Jul '21 @C1N 3.7325 3.7200 3.7325 3.7400 3.6975 0.0200
Sep '21 @C1U 3.6975 3.6725 3.6975 3.7275 3.6500 0.0375
Dec '21 @C1Z 3.7450 3.7100 3.7450 3.7650 3.7000 0.0375
Mar '22 @C2H 3.8675 3.8475 3.8675 3.8700 3.8425 0.0375
May '22 @C2K 3.9250 3.9250 0.0400
Jul '22 @C2N 3.9650 3.9600 3.9650 3.9600 3.9600 0.0350
Sep '22 @C2U 3.8775 3.8775 0.0350
Dec '22 @C2Z 3.8700 3.8400 3.8700 3.8500 3.8400 0.0350
Jul '23 @C3N 4.0125 4.0125 0.0350
Dec '23 @C3Z 3.9200 3.9200 0.0325
SOYBEANS
Symbol Last Open Close High Low Change
May '20 @S0K 8.6350 8.5550 8.6350 8.6700 8.5375 0.0900
Jul '20 @S0N 8.7100 8.6150 8.7100 8.7375 8.6125 0.0925
Aug '20 @S0Q 8.7350 8.6700 8.7350 8.7650 8.6450 0.0900
Sep '20 @S0U 8.7225 8.6650 8.7225 8.7375 8.6450 0.0800
Nov '20 @S0X 8.7575 8.6750 8.7575 8.7700 8.6725 0.0775
Jan '21 @S1F 8.7875 8.7100 8.7875 8.8000 8.7025 0.0750
Mar '21 @S1H 8.6725 8.5925 8.6725 8.6900 8.5850 0.0800
May '21 @S1K 8.6700 8.5950 8.6700 8.6775 8.5850 0.0850
Jul '21 @S1N 8.7525 8.6900 8.7525 8.7550 8.6675 0.0800
Aug '21 @S1Q 8.7550 8.7400 8.7550 8.7475 8.7400 0.0800
Sep '21 @S1U 8.6925 8.6775 8.6925 8.6775 8.6750 0.0775
Nov '21 @S1X 8.6700 8.5975 8.6700 8.6750 8.5950 0.0775
Jan '22 @S2F 8.7400 8.7400 0.0650
Mar '22 @S2H 8.7550 8.7550 0.0600
May '22 @S2K 8.8125 8.8125 0.0650
Jul '22 @S2N 8.8625 8.8625 0.0700
Aug '22 @S2Q 8.8475 8.8475 0.0700
Sep '22 @S2U 8.8575 8.8575 0.0700
Nov '22 @S2X 8.8275 8.8275 0.0750
Jul '23 @S3N 9.0275 9.0275 0.0750
Nov '23 @S3X 8.9825 8.9825 0.0575
SOYBEAN MEAL
Symbol Last Open Close High Low Change
May '20 @SM0K 292.5 293.4 292.5 295.0 291.0 -0.3
Jul '20 @SM0N 297.8 298.1 297.8 299.5 295.8 0.0
Aug '20 @SM0Q 298.1 298.1 298.1 298.8 296.2 0.3
Sep '20 @SM0U 298.8 299.0 298.8 299.7 296.7 0.8
Oct '20 @SM0V 299.5 298.1 299.5 300.3 296.6 1.6
Dec '20 @SM0Z 302.5 301.0 302.5 303.2 299.0 1.7
Jan '21 @SM1F 302.7 300.5 302.7 303.5 298.7 2.0
Mar '21 @SM1H 299.0 296.5 299.0 299.7 295.0 2.7
May '21 @SM1K 298.1 295.1 298.1 298.8 293.7 3.0
Jul '21 @SM1N 300.6 296.8 300.6 301.2 296.8 2.7
Aug '21 @SM1Q 301.2 297.4 301.2 301.6 297.4 2.5
Sep '21 @SM1U 300.8 297.4 300.8 301.6 297.4 2.3
Oct '21 @SM1V 300.0 297.9 300.0 301.2 297.0 2.4
Dec '21 @SM1Z 301.0 298.8 301.0 302.0 297.7 2.5
Jan '22 @SM2F 301.0 301.0 2.4
Mar '22 @SM2H 301.0 301.0 2.4
May '22 @SM2K 301.0 301.0 2.4
Jul '22 @SM2N 301.0 301.0 2.4
Aug '22 @SM2Q 301.0 301.0 2.4
Sep '22 @SM2U 301.0 301.0 2.4
Oct '22 @SM2V 301.0 301.0 2.4
Dec '22 @SM2Z 301.0 301.0 2.4
Jul '23 @SM3N 301.0 301.0 2.4
Oct '23 @SM3V 301.0 301.0 2.4
Dec '23 @SM3Z 301.0 301.0 2.4
LIVE CATTLE
Symbol Last Open Close High Low Change
Apr '20 @LE0J 94.000 93.000 94.000 94.575 90.550 1.175
Jun '20 @LE0M 84.375 86.150 84.375 86.875 82.875 -2.300
Aug '20 @LE0Q 90.750 91.600 90.750 92.000 88.600 -1.450
Oct '20 @LE0V 96.650 97.125 96.650 97.775 94.900 -1.150
Dec '20 @LE0Z 100.300 100.500 100.300 101.500 98.925 -1.175
Feb '21 @LE1G 104.275 104.725 104.275 105.300 103.150 -1.250
Apr '21 @LE1J 106.325 106.900 106.325 107.275 105.125 -1.300
Jun '21 @LE1M 99.850 99.425 99.850 100.150 99.000 -1.350
Aug '21 @LE1Q 99.700 99.575 99.700 99.700 99.575 -0.200
LEAN HOGS
Symbol Last Open Close High Low Change
Apr '20 @HE0J 42.800 42.000 42.800 43.000 42.000 -0.325
May '20 @HE0K 43.425 44.475 43.425 44.950 43.250 -2.475
Jun '20 @HE0M 48.675 49.900 48.675 50.525 48.550 -2.775
Jul '20 @HE0N 54.750 55.500 54.750 56.075 54.325 -2.100
Aug '20 @HE0Q 57.000 57.800 57.000 58.400 56.800 -1.850
Oct '20 @HE0V 52.275 53.975 52.275 54.150 52.075 -2.100
Dec '20 @HE0Z 51.775 53.025 51.775 53.850 51.500 -1.900
Feb '21 @HE1G 57.825 59.125 57.825 59.650 57.375 -2.000
Apr '21 @HE1J 63.575 64.425 63.575 65.025 63.400 -2.500
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 11,593.75 1'6 231'7 1000 0'1 0'0 6.25 0
0 8,093.75 1'6 161'7 1700 0'1 0'0 6.25 0
0 7,593.75 1'6 151'7 1800 0'1 0'0 6.25 0
0 7,093.75 1'6 141'7 1900 0'1 0'0 6.25 0
0 6,593.75 1'6 131'7 2000 0'1 0'0 6.25 0
1 6,093.75 1'6 121'7 2100 0'1 0'0 6.25 0
0 5,593.75 1'6 111'7 2200 0'1 0'0 6.25 0
0 5,093.75 1'6 101'7 2300 0'1 0'0 6.25 0
0 4,593.75 1'6 91'7 2400 0'1 0'0 6.25 186
0 4,093.75 1'6 81'7 2500 0'1 0'0 6.25 236
1 3,843.75 1'6 76'7 2550 0'1 0'0 6.25 0
0 3,593.75 1'6 71'7 2600 0'1 0'0 6.25 126
0 3,343.75 1'6 66'7 2650 0'1 0'0 6.25 17
0 3,093.75 1'6 61'7 2700 0'1 0'0 6.25 403
0 2,843.75 1'6 56'7 2750 0'1 0'0 6.25 19
1 2,593.75 1'6 51'7 2800 0'1 0'0 6.25 221
57 2,343.75 1'6 46'7 2850 0'1 0'0 6.25 198
1 2,093.75 3'5 41'7 2900 0'1 0'0 6.25 245
1 1,850.00 1'6 37'0 2950 0'2 0'1 12.50 383
9 1,600.00 1'5 32'0 3000 0'2 -0'1 12.50 2049
11 1,362.50 1'5 27'2 3050 0'4 0'0 25.00 2770
36 1,125.00 1'3 22'4 3100 0'6 -0'3 37.50 5125
2 900.00 1'1 18'0 3150 1'2 -0'5 62.50 2578
78 681.25 1'0 13'5 3200 1'7 -1'1 93.75 4844
654 493.75 0'1 9'7 3250 3'1 -1'2 156.25 5761
2977 331.25 0'1 6'5 3300 4'7 -1'4 243.75 6362
4974 206.25 -0'1 4'1 3350 7'3 -1'2 368.75 3721
7107 125.00 -0'2 2'4 3400 10'6 -2'0 537.50 8237
5803 81.25 0'0 1'5 3450 14'7 -1'7 743.75 4209
7818 50.00 -0'2 1'0 3500 19'2 -3'6 962.50 7395
3551 37.50 0'0 0'6 3550 24'0 -1'6 1,200.00 3103
9243 25.00 0'1 0'4 3600 28'6 -0'6 1,437.50 10589
4543 18.75 0'0 0'3 3650 33'5 -3'2 1,681.25 5654
6324 12.50 -0'1 0'2 3700 38'4 -1'6 1,925.00 11966
3444 6.25 -0'1 0'1 3750 43'3 -2'1 2,168.75 4420
7796 6.25 -0'1 0'1 3800 48'3 -1'7 2,418.75 7391
3507 6.25 0'0 0'1 3850 53'3 -3'1 2,668.75 2741
11481 6.25 0'0 0'1 3900 58'3 -1'6 2,918.75 4861
2024 6.25 0'0 0'1 3950 63'3 -1'6 3,168.75 228
16491 6.25 0'0 0'1 4000 68'3 -1'6 3,418.75 3330
1234 6.25 0'0 0'1 4050 73'3 -1'6 3,668.75 90
6277 6.25 0'0 0'1 4100 78'3 -1'6 3,918.75 745
1149 6.25 0'0 0'1 4150 83'3 -1'6 4,168.75 1
13119 6.25 0'0 0'1 4200 88'3 -1'6 4,418.75 661
279 6.25 0'0 0'1 4250 93'3 -1'6 4,668.75 5
3114 6.25 0'0 0'1 4300 98'3 -1'6 4,918.75 551
246 6.25 0'0 0'1 4350 103'3 -1'6 5,168.75 40
2932 6.25 0'0 0'1 4400 108'3 0'2 5,418.75 542
48 6.25 0'0 0'1 4450 113'3 -1'6 5,668.75 1
4621 6.25 0'0 0'1 4500 118'3 -1'6 5,918.75 71
19 6.25 0'0 0'1 4550 123'3 -1'6 6,168.75 0
1229 6.25 0'0 0'1 4600 128'3 -1'6 6,418.75 103
52 6.25 0'0 0'1 4650 133'3 -1'6 6,668.75 0
519 6.25 0'0 0'1 4700 138'3 -1'6 6,918.75 3
200 6.25 0'0 0'1 4750 143'3 -1'6 7,168.75 0
669 6.25 0'0 0'1 4800 148'3 -1'6 7,418.75 1
14 6.25 0'0 0'1 4850 153'3 -1'6 7,668.75 0
354 6.25 0'0 0'1 4900 158'3 -1'6 7,918.75 13
1682 6.25 0'0 0'1 5000 168'3 -1'6 8,418.75 8
229 6.25 0'0 0'1 5100 178'3 -1'6 8,918.75 105
354 6.25 0'0 0'1 5200 188'3 -1'6 9,418.75 100
244 6.25 0'0 0'1 5300 198'3 -1'6 9,918.75 2
481 6.25 0'0 0'1 5400 208'3 -1'6 10,418.75 0
223 6.25 0'0 0'1 5500 218'3 -1'6 10,918.75 1
447 6.25 0'0 0'1 5600 228'3 -1'6 11,418.75 4
62 6.25 0'0 0'1 5700 238'3 -1'6 11,918.75 0
23 6.25 0'0 0'1 5800 248'3 -1'6 12,418.75 5
300 6.25 0'0 0'1 5900 258'3 -1'6 12,918.75 0
181 6.25 0'0 0'1 6000 268'3 -1'6 13,418.75 3
0 6.25 0'0 0'1 6100 278'3 -1'6 13,918.75 0
99 6.25 0'0 0'1 6200 288'3 -1'6 14,418.75 1
71 6.25 0'0 0'1 6300 298'3 -1'6 14,918.75 0
117 6.25 0'0 0'1 6400 308'3 -1'6 15,418.75 0
111 6.25 0'0 0'1 6500 318'3 -1'6 15,918.75 0
50 6.25 0'0 0'1 6600 328'3 -1'6 16,418.75 0
276 6.25 0'0 0'1 6700 338'3 -1'6 16,918.75 0
47 6.25 0'0 0'1 6800 348'3 -1'6 17,418.75 0
2 6.25 0'0 0'1 6900 358'3 -1'6 17,918.75 0
16 6.25 0'0 0'1 7000 368'3 -1'6 18,418.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
OWATONNA
28
Clear
Feels Like
20 F
Humidity
80 %
Dew Point
23 F
Barometer
30.13 inHg
Winds
W 9 mph
Sunrise
11:36:00
Sunset
00:51:00

Fri 4/10

Sat 4/11

Sun 4/12

Mon 4/13

Tue 4/14

High

48 F

53 F

43 F

37 F

34 F

Low

27 F

37 F

32 F

27 F

22 F

Precip

0%

30%

80%

20%

0%

Internships

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

CFS Events