CENTRAL FARM SERVICE

THE POWER OF PROGRESS

Agronomy

LEARN MORE >

Central Advantage

LEARN MORE >

Grain

LEARN MORE >

Energy

LEARN MORE >

JOIN OUR TEAM

LEARN MORE >

Who We Are

Learn about the people of Central Farm Service and our commitment to serving our customers.

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


Producer Health Benefits from Land O’Lakes

Land O’Lakes partnered with Gravie Administrative Services LLC to provide cost-friendly healthcare options for Central Farm Service members.

Click here to learn more>


The Farmer Advisors: Central Farm Service and Ceres Solutions

Farm sustainability can be easier to achieve with the right tools, advice and support. That’s why farmers rely on agricultural retailers as trusted advisors and suppliers of the right technology for their operations.


Click here to Learn More>


 

A New Commitment to Precision Conservation on America’s Working Lands

KC Graner, senior vice president of agronomy for Central Farm Service, an ag retailer headquartered in Truman, Minnesota, said the new collaboration builds on the cooperative’s efforts to help farmers realize as much profit as possible while safeguarding natural resources. Graner noted the collaboration will bring additional expertise, amplifying a focus on wildlife habitat, helping farmers boost on-farm stewardship, and leveraging precision conservation as a tool for productivity and higher profit potential, acre-by-acre.


Click her to Learn More>

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


 
July19
Aug19
Sept19
CORN
4.01 -0.25
4.01 -0.25
4.01 -0.25
BEANS
8.09 -0.77
8.00 -0.86
8.20 -0.84
@CU9
@CU9
CORN
Symbol Last Open Close High Low Change
Sep '19 @C9U 4.2550 4.2375 4.2550 4.2650 4.1825 0.0325
Dec '19 @C9Z 4.3150 4.2850 4.3150 4.3275 4.2400 0.0475
Mar '20 @C0H 4.4050 4.3700 4.4050 4.4125 4.3300 0.0475
May '20 @C0K 4.4425 4.4125 4.4425 4.4525 4.3725 0.0400
Jul '20 @C0N 4.4725 4.4525 4.4725 4.4825 4.4100 0.0350
Sep '20 @C0U 4.2425 4.2275 4.2425 4.2475 4.2025 0.0225
Dec '20 @C0Z 4.1850 4.1750 4.1850 4.1875 4.1550 0.0125
Mar '21 @C1H 4.2800 4.2775 4.2800 4.2825 4.2525 0.0075
May '21 @C1K 4.3375 4.3375 0.0100
Jul '21 @C1N 4.3775 4.3600 4.3775 4.3650 4.3600 0.0075
Sep '21 @C1U 4.1975 4.1975 0.0125
Dec '21 @C1Z 4.2225 4.2100 4.2225 4.2225 4.2025 0.0150
Jul '22 @C2N 4.3625 4.3625 0.0150
Dec '22 @C2Z 4.2050 4.2050 0.0025
SOYBEANS
Symbol Last Open Close High Low Change
Aug '19 @S9Q 8.8575 8.8850 8.8575 8.9250 8.8100 -0.0250
Sep '19 @S9U 8.9150 8.9475 8.9150 8.9800 8.8700 -0.0250
Nov '19 @S9X 9.0375 9.0650 9.0375 9.1025 8.9875 -0.0200
Jan '20 @S0F 9.1650 9.1900 9.1650 9.2300 9.1150 -0.0200
Mar '20 @S0H 9.2625 9.3075 9.2625 9.3250 9.2150 -0.0200
May '20 @S0K 9.3525 9.3700 9.3525 9.4050 9.3000 -0.0175
Jul '20 @S0N 9.4425 9.4800 9.4425 9.4875 9.3850 -0.0125
Aug '20 @S0Q 9.4675 9.4825 9.4675 9.4825 9.4825 -0.0125
Sep '20 @S0U 9.4400 9.4400 -0.0050
Nov '20 @S0X 9.4525 9.4650 9.4525 9.4750 9.3900 0.0050
Jan '21 @S1F 9.5150 9.5150 0.0025
Mar '21 @S1H 9.5525 9.5525 0.0000
May '21 @S1K 9.6150 9.6150 0.0000
Jul '21 @S1N 9.6775 9.6775 0.0000
Aug '21 @S1Q 9.6700 9.6700 0.0000
Sep '21 @S1U 9.5700 9.5700 0.0000
Nov '21 @S1X 9.4700 9.4700 -0.0025
Jul '22 @S2N 9.5075 9.5075 -0.0025
Nov '22 @S2X 9.3325 9.3325 -0.0025
SOYBEAN MEAL
Symbol Last Open Close High Low Change
Aug '19 @SM9Q 306.4 308.3 306.4 309.9 306.0 -2.0
Sep '19 @SM9U 307.8 309.5 307.8 311.1 307.4 -1.9
Oct '19 @SM9V 309.4 311.0 309.4 312.7 309.0 -1.9
Dec '19 @SM9Z 312.5 314.1 312.5 315.9 312.1 -1.9
Jan '20 @SM0F 314.3 316.6 314.3 317.5 313.8 -1.9
Mar '20 @SM0H 317.3 319.4 317.3 320.1 316.6 -1.6
May '20 @SM0K 320.0 322.2 320.0 322.5 319.4 -1.8
Jul '20 @SM0N 322.9 325.5 322.9 325.9 322.6 -1.7
Aug '20 @SM0Q 323.7 324.6 323.7 324.6 324.6 -1.7
Sep '20 @SM0U 324.3 325.2 324.3 325.2 325.1 -1.7
Oct '20 @SM0V 323.9 325.1 323.9 325.1 324.0 -2.0
Dec '20 @SM0Z 325.0 326.0 325.0 326.4 325.0 -2.2
Jan '21 @SM1F 324.6 324.6 -2.3
Mar '21 @SM1H 324.7 324.7 -2.3
May '21 @SM1K 325.6 325.6 -2.3
Jul '21 @SM1N 327.5 327.5 -2.3
Aug '21 @SM1Q 327.5 327.5 -2.3
Sep '21 @SM1U 327.5 327.5 -2.3
Oct '21 @SM1V 327.5 327.5 -2.3
Dec '21 @SM1Z 325.9 325.9 -2.3
Jul '22 @SM2N 325.9 325.9 -2.3
Oct '22 @SM2V 325.9 325.9 -2.3
Dec '22 @SM2Z 325.9 325.9 -2.3
LIVE CATTLE
Symbol Last Open Close High Low Change
Aug '19 @LE9Q 109.050 108.200 109.050 109.200 108.200 0.600
Oct '19 @LE9V 109.875 108.900 109.875 110.000 108.900 0.725
Dec '19 @LE9Z 114.250 113.625 114.250 114.400 113.625 0.450
Feb '20 @LE0G 118.100 117.700 118.100 118.200 117.525 0.400
Apr '20 @LE0J 119.650 119.325 119.650 119.725 119.150 0.250
Jun '20 @LE0M 112.850 112.675 112.850 113.000 112.450 0.175
Aug '20 @LE0Q 111.100 111.000 111.100 111.225 110.525 0.225
Oct '20 @LE0V 113.075 112.325 113.075 113.075 112.325 0.575
Dec '20 @LE0Z 114.875 114.875 114.875 114.875 114.875 0.875
LEAN HOGS
Symbol Last Open Close High Low Change
Aug '19 @HE9Q 86.175 84.200 86.175 86.225 84.075 2.950
Oct '19 @HE9V 81.800 80.000 81.800 81.875 79.500 2.600
Dec '19 @HE9Z 79.675 77.700 79.675 79.725 77.525 2.650
Feb '20 @HE0G 82.925 81.500 82.925 82.975 81.200 1.825
Apr '20 @HE0J 84.950 83.900 84.950 85.025 83.750 1.200
May '20 @HE0K 88.200 87.500 88.200 88.200 87.500 1.000
Jun '20 @HE0M 91.350 90.625 91.350 91.400 90.450 0.875
Jul '20 @HE0N 90.625 89.875 90.625 90.650 89.800 0.875
Aug '20 @HE0Q 89.500 88.850 89.500 89.500 88.775 0.925
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
250 12,275.00 3'2 245'4 1800 0'1 0'0 6.25 0
0 11,775.00 3'2 235'4 1900 0'1 0'0 6.25 0
0 11,275.00 3'2 225'4 2000 0'1 0'0 6.25 0
0 10,775.00 3'2 215'4 2100 0'1 0'0 6.25 0
0 10,275.00 3'2 205'4 2200 0'1 0'0 6.25 0
0 9,775.00 3'2 195'4 2300 0'1 0'0 6.25 0
0 9,275.00 3'2 185'4 2400 0'1 0'0 6.25 0
0 8,775.00 3'2 175'4 2500 0'1 0'0 6.25 0
0 8,275.00 3'2 165'4 2600 0'1 0'0 6.25 23
0 7,775.00 3'2 155'4 2700 0'1 0'0 6.25 556
0 7,275.00 3'2 145'4 2800 0'1 0'0 6.25 590
0 6,775.00 3'2 135'4 2900 0'1 0'0 6.25 319
0 6,275.00 3'2 125'4 3000 0'1 0'0 6.25 1344
0 5,775.00 3'2 115'4 3100 0'1 0'0 6.25 1296
0 5,525.00 3'2 110'4 3150 0'1 0'0 6.25 344
11 5,275.00 3'2 105'4 3200 0'1 0'0 6.25 1107
0 5,025.00 3'2 100'4 3250 0'1 0'0 6.25 107
36 4,775.00 3'2 95'4 3300 0'1 0'0 6.25 3068
0 4,525.00 3'2 90'4 3350 0'1 0'0 6.25 249
191 4,275.00 3'1 85'4 3400 0'1 0'0 6.25 7151
1 4,025.00 3'1 80'4 3450 0'1 -0'1 6.25 527
637 3,781.25 3'1 75'5 3500 0'2 -0'1 12.50 9690
2 3,537.50 3'1 70'6 3550 0'3 -0'1 18.75 498
3841 3,287.50 3'0 65'6 3600 0'3 -0'2 18.75 9678
31 3,043.75 3'0 60'7 3650 0'4 -0'2 25.00 1950
7691 2,806.25 3'0 56'1 3700 0'5 -0'3 31.25 13221
48 2,562.50 2'7 51'2 3750 0'7 -0'3 43.75 1370
7460 2,337.50 2'7 46'6 3800 1'2 -0'3 62.50 15750
49 2,118.75 2'7 42'3 3850 1'7 -0'3 93.75 6701
8296 1,893.75 2'4 37'7 3900 2'3 -0'6 118.75 8655
86 1,693.75 2'3 33'7 3950 3'3 -0'7 168.75 3989
15621 1,506.25 2'2 30'1 4000 4'5 -1'0 231.25 26073
266 1,325.00 1'7 26'4 4050 6'1 -1'2 306.25 5165
13055 1,168.75 1'6 23'3 4100 8'0 -1'3 400.00 20290
1029 1,031.25 1'5 20'5 4150 10'1 -1'5 506.25 5174
17943 906.25 1'4 18'1 4200 12'5 -1'6 631.25 18054
1713 793.75 1'3 15'7 4250 15'3 -1'7 768.75 4437
16484 693.75 1'1 13'7 4300 18'3 -2'1 918.75 14157
3569 612.50 1'1 12'2 4350 21'6 -2'1 1,087.50 2542
16894 537.50 1'0 10'6 4400 25'2 -2'2 1,262.50 7697
3837 468.75 0'7 9'3 4450 28'7 -2'3 1,443.75 2211
43858 406.25 0'5 8'1 4500 32'5 -2'5 1,631.25 5502
9457 356.25 0'5 7'1 4550 36'5 -2'5 1,831.25 4904
17230 312.50 0'5 6'2 4600 40'5 -2'6 2,031.25 2512
4342 275.00 0'5 5'4 4650 44'7 -2'5 2,243.75 1501
11740 237.50 0'4 4'6 4700 49'1 -2'7 2,456.25 484
3925 206.25 0'3 4'1 4750 53'4 -2'7 2,675.00 266
16649 181.25 0'3 3'5 4800 58'0 -2'7 2,900.00 588
2113 156.25 0'2 3'1 4850 62'5 -2'7 3,131.25 99
6538 143.75 0'3 2'7 4900 67'2 -2'7 3,362.50 220
2195 125.00 0'2 2'4 4950 72'0 -2'7 3,600.00 136
29447 112.50 0'2 2'2 5000 76'5 -3'0 3,831.25 1614
2538 100.00 0'2 2'0 5050 81'3 -3'0 4,068.75 57
5235 87.50 0'2 1'6 5100 86'1 -3'0 4,306.25 380
912 75.00 0'1 1'4 5150 90'7 -3'1 4,543.75 97
7795 68.75 0'1 1'3 5200 95'6 -3'1 4,787.50 76
2494 62.50 0'1 1'2 5250 100'5 -3'1 5,031.25 194
2760 56.25 0'1 1'1 5300 105'4 -3'1 5,275.00 120
645 50.00 0'1 1'0 5350 110'3 -3'1 5,518.75 66
3042 43.75 0'1 0'7 5400 115'2 -3'1 5,762.50 37
613 37.50 0'1 0'6 5450 120'1 -3'1 6,006.25 118
8522 31.25 0'0 0'5 5500 125'0 -3'1 6,250.00 175
1348 31.25 0'1 0'5 5550 130'0 -3'1 6,500.00 172
1337 31.25 0'1 0'5 5600 134'7 -3'1 6,743.75 38
145 25.00 0'1 0'4 5650 139'7 -3'1 6,993.75 84
1507 25.00 0'1 0'4 5700 144'7 -3'1 7,243.75 36
519 25.00 0'1 0'4 5750 149'6 -3'2 7,487.50 65
1007 18.75 0'1 0'3 5800 154'6 -3'1 7,737.50 59
1157 18.75 0'1 0'3 5900 164'5 -3'2 8,231.25 43
7052 12.50 0'0 0'2 6000 174'5 -3'2 8,731.25 53
4107 12.50 0'1 0'2 6100 184'4 -3'2 9,225.00 3
528 6.25 0'0 0'1 6200 194'4 -3'2 9,725.00 3
1049 6.25 0'0 0'1 6300 204'4 -3'2 10,225.00 6
1482 6.25 0'0 0'1 6400 214'4 -3'2 10,725.00 0
1951 6.25 0'0 0'1 6500 224'4 -3'2 11,225.00 0
422 6.25 0'0 0'1 6600 234'4 -3'2 11,725.00 0
952 6.25 0'0 0'1 6700 244'4 -3'2 12,225.00 0
498 6.25 0'0 0'1 6800 254'4 -3'2 12,725.00 0
669 6.25 0'0 0'1 6900 264'4 -3'2 13,225.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
OWATONNA
78
Sunny
Feels Like
78 F
Humidity
49 %
Dew Point
57 F
Barometer
30.15 inHg
Winds
W 8 mph
Sunrise
05:51:00
Sunset
20:47:00

Tue 7/23

Wed 7/24

Thu 7/25

Fri 7/26

Sat 7/27

High

77 F

79 F

81 F

82 F

85 F

Low

55 F

58 F

61 F

66 F

67 F

Precip

0%

0%

20%

30%

0%

Internships

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

CFS Events

Click event for more details.

CFS Insights