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
6.17 -0.34
6.19 -0.32
6.17 -0.15
BEANS
14.97 -0.17
15.07 -0.07
15.17 0.03
@CK1
@CK1
CORN
Symbol Last Open Close High Low Change
May '21 @C1K 6.5050 6.2425 6.5050 6.5050 6.2350 0.2500
Jul '21 @C1N 6.3150 6.0500 6.3150 6.3150 6.0450 0.2500
Sep '21 @C1U 5.7725 5.5550 5.7725 5.8200 5.5475 0.2025
Dec '21 @C1Z 5.5325 5.3500 5.5325 5.5725 5.3400 0.1675
Mar '22 @C2H 5.5825 5.4100 5.5825 5.6150 5.3925 0.1600
May '22 @C2K 5.6125 5.4300 5.6125 5.6450 5.4300 0.1575
Jul '22 @C2N 5.6150 5.4350 5.6150 5.6425 5.4325 0.1550
Sep '22 @C2U 5.1050 5.0100 5.1050 5.1325 4.9950 0.0925
Dec '22 @C2Z 4.9050 4.8300 4.9050 4.9300 4.8100 0.0775
Mar '23 @C3H 4.9700 4.9000 4.9700 4.9825 4.8900 0.0775
May '23 @C3K 4.9950 4.9075 4.9950 4.9200 4.9075 0.0700
Jul '23 @C3N 5.0200 4.9500 5.0200 5.0300 4.9475 0.0700
Sep '23 @C3U 4.7950 4.7950 0.0700
Dec '23 @C3Z 4.5500 4.5000 4.5500 4.5700 4.4850 0.0575
Jul '24 @C4N 4.6600 4.6600 0.0575
Dec '24 @C4Z 4.4150 4.4000 4.4150 4.4000 4.4000 0.0575
SOYBEANS
Symbol Last Open Close High Low Change
May '21 @S1K 15.3325 14.9875 15.3325 15.4300 14.9825 0.3600
Jul '21 @S1N 15.1425 14.8050 15.1425 15.2400 14.8000 0.3475
Aug '21 @S1Q 14.6550 14.3300 14.6550 14.7475 14.3250 0.3375
Sep '21 @S1U 13.8025 13.5050 13.8025 13.9000 13.5050 0.2975
Nov '21 @S1X 13.3825 13.1000 13.3825 13.4675 13.1000 0.2800
Jan '22 @S2F 13.3550 13.0750 13.3550 13.4375 13.0750 0.2800
Mar '22 @S2H 13.0875 12.8325 13.0875 13.1550 12.8200 0.2750
May '22 @S2K 13.0075 12.7650 13.0075 13.0650 12.7575 0.2725
Jul '22 @S2N 12.9675 12.8000 12.9675 13.0050 12.7675 0.2725
Aug '22 @S2Q 12.7450 12.7275 12.7450 12.7475 12.7275 0.2475
Sep '22 @S2U 12.2625 12.1675 12.2625 12.3175 12.1600 0.2375
Nov '22 @S2X 11.9450 11.7125 11.9450 11.9900 11.7125 0.2225
Jan '23 @S3F 11.9675 11.9275 11.9675 11.9275 11.9275 0.2200
Mar '23 @S3H 11.9350 11.9350 0.2200
May '23 @S3K 11.9375 11.9375 0.2200
Jul '23 @S3N 11.9425 11.9425 0.2200
Aug '23 @S3Q 11.9075 11.9075 0.2200
Sep '23 @S3U 11.7300 11.7300 0.2200
Nov '23 @S3X 11.2725 11.1250 11.2725 11.3025 11.1150 0.1525
Jul '24 @S4N 11.2800 11.2800 0.1525
Nov '24 @S4X 11.2050 11.1000 11.2050 11.2250 11.1000 0.1525
SOYBEAN MEAL
Symbol Last Open Close High Low Change
May '21 @SM1K 422.0 413.7 422.0 424.5 412.6 9.7
Jul '21 @SM1N 425.3 417.5 425.3 427.9 416.2 9.2
Aug '21 @SM1Q 421.7 413.7 421.7 424.1 412.9 8.7
Sep '21 @SM1U 415.6 408.0 415.6 418.0 407.3 8.1
Oct '21 @SM1V 407.9 400.5 407.9 410.0 399.7 7.5
Dec '21 @SM1Z 406.8 399.9 406.8 409.0 398.7 7.3
Jan '22 @SM2F 403.8 396.1 403.8 405.7 395.4 7.6
Mar '22 @SM2H 394.4 390.0 394.4 396.3 387.8 7.3
May '22 @SM2K 390.9 386.5 390.9 392.5 384.5 7.4
Jul '22 @SM2N 391.0 386.6 391.0 392.4 384.7 7.2
Aug '22 @SM2Q 387.0 384.7 387.0 387.0 384.7 6.8
Sep '22 @SM2U 378.4 376.8 378.4 381.9 376.8 7.1
Oct '22 @SM2V 367.7 366.1 367.7 368.8 365.7 6.5
Dec '22 @SM2Z 366.4 364.5 366.4 367.3 363.7 6.9
Jan '23 @SM3F 365.1 365.1 6.4
Mar '23 @SM3H 364.5 368.0 364.5 368.0 368.0 6.5
May '23 @SM3K 365.0 365.0 6.6
Jul '23 @SM3N 366.3 366.3 6.0
Aug '23 @SM3Q 366.3 366.3 6.0
Sep '23 @SM3U 364.8 364.8 6.0
Oct '23 @SM3V 364.8 364.8 6.0
Dec '23 @SM3Z 358.5 358.5 5.8
Jul '24 @SM4N 358.5 358.5 5.8
Oct '24 @SM4V 358.5 358.5 5.8
Dec '24 @SM4Z 358.5 358.5 5.8
LIVE CATTLE
Symbol Last Open Close High Low Change
Apr '21 @LE1J 118.325 119.775 118.325 119.775 117.400 -1.450
Jun '21 @LE1M 115.850 117.250 115.850 117.500 115.300 -1.400
Aug '21 @LE1Q 116.725 118.025 116.725 118.100 115.925 -1.250
Oct '21 @LE1V 121.175 122.425 121.175 122.475 120.300 -1.125
Dec '21 @LE1Z 125.450 126.775 125.450 126.775 124.650 -0.975
Feb '22 @LE2G 128.775 129.775 128.775 129.850 128.100 -1.000
Apr '22 @LE2J 130.225 130.950 130.225 131.150 129.450 -0.900
Jun '22 @LE2M 124.500 125.425 124.500 125.475 124.250 -1.175
Aug '22 @LE2Q 124.150 124.750 124.150 124.775 124.000 -0.850
LEAN HOGS
Symbol Last Open Close High Low Change
May '21 @HE1K 107.450 107.600 107.450 108.350 106.650 -0.150
Jun '21 @HE1M 103.550 104.800 103.550 105.925 102.975 -0.975
Jul '21 @HE1N 102.250 103.150 102.250 104.225 101.825 -0.750
Aug '21 @HE1Q 98.925 99.300 98.925 100.275 98.575 -0.400
Oct '21 @HE1V 83.750 84.525 83.750 85.275 83.400 -0.825
Dec '21 @HE1Z 77.425 77.900 77.425 78.750 77.050 -0.500
Feb '22 @HE2G 79.925 79.775 79.925 80.325 79.350 0.100
Apr '22 @HE2J 82.450 82.000 82.450 82.500 81.725 0.450
May '22 @HE2K 85.225 85.000 85.225 85.000 85.000 0.150
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 24,056.25 25'4 481'1 1700 0'1 0'0 6.25 0
0 23,556.25 25'4 471'1 1800 0'1 0'0 6.25 0
0 23,056.25 25'4 461'1 1900 0'1 0'0 6.25 0
0 22,556.25 25'4 451'1 2000 0'1 0'0 6.25 33
1 22,056.25 25'4 441'1 2100 0'1 0'0 6.25 0
0 21,556.25 25'4 431'1 2200 0'1 0'0 6.25 1
0 21,056.25 25'4 421'1 2300 0'1 0'0 6.25 226
1 20,556.25 25'4 411'1 2400 0'1 0'0 6.25 53
0 20,056.25 25'4 401'1 2500 0'1 0'0 6.25 0
0 19,556.25 25'4 391'1 2600 0'1 0'0 6.25 166
0 19,056.25 25'4 381'1 2700 0'1 0'0 6.25 388
8 18,556.25 25'4 371'1 2800 0'1 0'0 6.25 173
0 18,056.25 25'4 361'1 2900 0'1 0'0 6.25 110
654 17,556.25 25'4 351'1 3000 0'1 0'0 6.25 1370
101 17,056.25 25'4 341'1 3100 0'1 0'0 6.25 1206
1 16,556.25 25'4 331'1 3200 0'1 0'0 6.25 1040
28 16,056.25 25'4 321'1 3300 0'1 0'0 6.25 1175
17 15,556.25 25'4 311'1 3400 0'1 0'0 6.25 981
469 15,056.25 25'4 301'1 3500 0'1 0'0 6.25 20055
249 14,556.25 25'4 291'1 3600 0'1 0'0 6.25 5003
456 14,056.25 25'4 281'1 3700 0'1 0'0 6.25 3551
1511 13,556.25 25'4 271'1 3800 0'1 0'0 6.25 13155
8 13,306.25 25'4 266'1 3850 0'1 0'0 6.25 51
588 13,056.25 25'4 261'1 3900 0'1 0'0 6.25 2206
12 12,806.25 25'4 256'1 3950 0'1 0'0 6.25 26
1477 12,556.25 25'4 251'1 4000 0'1 0'0 6.25 12635
7 12,306.25 25'4 246'1 4050 0'1 0'0 6.25 11
1342 12,056.25 25'4 241'1 4100 0'1 0'0 6.25 2917
99 11,806.25 25'4 236'1 4150 0'1 0'0 6.25 69
1705 11,556.25 25'4 231'1 4200 0'1 0'0 6.25 9089
17 11,306.25 25'4 226'1 4250 0'1 0'0 6.25 198
5184 11,056.25 25'4 221'1 4300 0'1 0'0 6.25 7268
11 10,806.25 25'4 216'1 4350 0'1 0'0 6.25 247
836 10,556.25 25'4 211'1 4400 0'1 0'0 6.25 2693
14 10,306.25 25'4 206'1 4450 0'1 0'0 6.25 145
2216 10,056.25 25'4 201'1 4500 0'1 0'0 6.25 4473
4 9,806.25 25'4 196'1 4550 0'1 0'0 6.25 432
3077 9,556.25 25'4 191'1 4600 0'1 0'0 6.25 4763
13 9,306.25 25'4 186'1 4650 0'1 0'0 6.25 327
1393 9,056.25 25'4 181'1 4700 0'1 0'0 6.25 2895
42 8,806.25 25'4 176'1 4750 0'1 0'0 6.25 858
3152 8,556.25 25'4 171'1 4800 0'1 0'0 6.25 5289
99 8,306.25 25'4 166'1 4850 0'1 0'0 6.25 1984
2152 8,056.25 25'4 161'1 4900 0'1 0'0 6.25 7024
19 7,806.25 25'4 156'1 4950 0'1 0'0 6.25 1872
4807 7,556.25 25'4 151'1 5000 0'1 0'0 6.25 13485
59 7,306.25 25'4 146'1 5050 0'1 0'0 6.25 2995
2878 7,056.25 25'4 141'1 5100 0'1 0'0 6.25 6753
645 6,806.25 25'4 136'1 5150 0'1 0'0 6.25 1954
2751 6,556.25 25'4 131'1 5200 0'1 0'0 6.25 8746
465 6,306.25 25'4 126'1 5250 0'1 0'0 6.25 3044
6165 6,056.25 25'4 121'1 5300 0'1 0'0 6.25 6941
1371 5,806.25 25'4 116'1 5350 0'1 0'0 6.25 2228
4705 5,556.25 25'4 111'1 5400 0'1 0'0 6.25 9695
4010 5,306.25 25'4 106'1 5450 0'1 0'0 6.25 2606
13527 5,056.25 25'4 101'1 5500 0'1 0'0 6.25 6358
4286 4,806.25 25'4 96'1 5550 0'1 0'0 6.25 1970
8254 4,556.25 25'4 91'1 5600 0'1 0'0 6.25 3764
2595 4,306.25 25'4 86'1 5650 0'1 0'0 6.25 1256
7722 4,056.25 25'4 81'1 5700 0'1 0'0 6.25 5325
4381 3,806.25 25'4 76'1 5750 0'1 0'0 6.25 1014
7799 3,556.25 25'4 71'1 5800 0'1 0'0 6.25 3121
4486 3,306.25 25'4 66'1 5850 0'1 0'0 6.25 732
8572 3,056.25 25'3 61'1 5900 0'1 -0'1 6.25 3105
2432 2,806.25 25'3 56'1 5950 0'1 -0'1 6.25 842
11831 2,556.25 25'1 51'1 6000 0'1 -0'3 6.25 2791
3048 2,306.25 24'6 46'1 6050 0'1 -0'6 6.25 898
5270 2,056.25 24'1 41'1 6100 0'1 -1'3 6.25 2272
2004 1,806.25 22'7 36'1 6150 0'1 -2'5 6.25 415
4849 1,556.25 21'2 31'1 6200 0'1 -4'2 6.25 690
3553 1,318.75 19'2 26'3 6250 0'3 -6'2 18.75 446
4428 1,087.50 16'7 21'6 6300 0'6 -8'5 37.50 155
927 868.75 14'1 17'3 6350 1'3 -11'3 68.75 23
2384 675.00 11'2 13'4 6400 2'4 -14'2 125.00 65
439 493.75 8'3 9'7 6450 3'7 -17'1 193.75 27
2577 356.25 6'1 7'1 6500 6'1 -19'3 306.25 103
513 237.50 4'1 4'6 6550 8'6 -21'3 437.50 47
1743 162.50 2'7 3'2 6600 12'2 -22'5 612.50 59
430 106.25 1'7 2'1 6650 16'1 -23'5 806.25 41
508 62.50 1'1 1'2 6700 20'2 -24'3 1,012.50 40
265 37.50 0'5 0'6 6750 24'6 -24'7 1,237.50 10
982 25.00 0'3 0'4 6800 29'4 -25'1 1,475.00 20
138 12.50 0'1 0'2 6850 34'2 -25'3 1,712.50 40
509 6.25 0'0 0'1 6900 39'1 -25'4 1,956.25 18
379 6.25 0'0 0'1 6950 44'1 -25'4 2,206.25 16
4413 6.25 0'0 0'1 7000 49'1 -25'4 2,456.25 26
62 6.25 0'0 0'1 7050 54'1 -25'4 2,706.25 0
280 6.25 0'0 0'1 7100 59'1 -25'4 2,956.25 15
0 6.25 0'0 0'1 7150 64'1 -25'4 3,206.25 0
212 6.25 0'0 0'1 7200 69'1 -25'4 3,456.25 29
0 6.25 0'0 0'1 7250 74'1 -25'4 3,706.25 0
427 6.25 0'0 0'1 7300 79'1 -25'4 3,956.25 26
0 6.25 0'0 0'1 7350 84'1 -25'4 4,206.25 0
370 6.25 0'0 0'1 7400 89'1 -25'4 4,456.25 11
0 6.25 0'0 0'1 7450 94'1 -25'4 4,706.25 0
1235 6.25 0'0 0'1 7500 99'1 -25'4 4,956.25 2
0 6.25 0'0 0'1 7550 104'1 -25'4 5,206.25 0
342 6.25 0'0 0'1 7600 109'1 -25'4 5,456.25 36
0 6.25 0'1 7650 114'1 5,706.25 0
184 6.25 0'0 0'1 7700 119'1 -25'4 5,956.25 26
0 6.25 0'1 7750 124'1 6,206.25 0
412 6.25 0'0 0'1 7800 129'1 -25'4 6,456.25 12
331 6.25 0'0 0'1 7900 139'1 -25'4 6,956.25 39
36 6.25 0'0 0'1 8000 149'1 -25'4 7,456.25 11
96 6.25 0'0 0'1 8100 159'1 -25'4 7,956.25 8
118 6.25 0'0 0'1 8200 169'1 -25'4 8,456.25 0
61 6.25 0'0 0'1 8300 179'1 -25'4 8,956.25 17
46 6.25 0'0 0'1 8400 189'1 -25'4 9,456.25 8
108 6.25 0'0 0'1 8500 199'1 -25'4 9,956.25 2
3 6.25 0'0 0'1 8600 209'1 -25'4 10,456.25 67
54 6.25 0'0 0'1 8700 219'1 -25'4 10,956.25 32
51 6.25 0'0 0'1 8800 229'1 -25'4 11,456.25 19
170 6.25 0'0 0'1 8900 239'1 -25'4 11,956.25 12
132 6.25 0'0 0'1 9000 249'1 -25'4 12,456.25 6
130 6.25 0'0 0'1 9100 259'1 -25'4 12,956.25 6
255 6.25 0'0 0'1 9200 269'1 -25'4 13,456.25 25
40 6.25 0'0 0'1 9300 279'1 -25'4 13,956.25 9
57 6.25 0'0 0'1 9400 289'1 -25'4 14,456.25 12
49 6.25 0'0 0'1 9500 299'1 -25'4 14,956.25 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
63
Sunny
Feels Like
63 F
Humidity
24 %
Dew Point
25 F
Barometer
29.97 inHg
Winds
SW 16 mph
Sunrise
06:17 AM
Sunset
08:05 PM

Thu 4/22

Fri 4/23

Sat 4/24

Sun 4/25

Mon 4/26

High

65 F

59 F

51 F

51 F

78 F

Low

28 F

39 F

35 F

28 F

42 F

Precip

0%

65%

0%

80%

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