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

CentralFarmService
2018 Central Farm Service Corn Yield Tour

2018 Central Farm Service Corn Yield Tour

As we have done in the last few years, Central Farm Service has done a Pro Farmer/Farm Journal type of yield tour on corn fields in our area. When we first started doing this tour in...

Sep 24, 2018
CentralFarmService
Land O'Lakes SUSTAIN debuts first-of-its-kind digital platform to support farmer-led stewardship

Land O'Lakes SUSTAIN debuts first-of-its-kind digital platform to support farmer-led stewardship

Truterra™ Insights Engine will help farmers, food companies to quantify sustainability progress and ROI in real time...

Sep 24, 2018
CentralFarmService
Top Factors to Consider Going into Harvest

Top Factors to Consider Going into Harvest

We had many challenges this year such as too much rain, plant diseases, field variability and more.  It’s important to note these factors as we finish 2018 and access how to improve in...

Sep 24, 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
3.06 -0.55
3.07 -0.54
3.09 -0.52
BEANS
7.43 -0.98
7.43 -0.98
7.48 -0.93
@CZ8
@CZ8
CORN
Symbol Last Open Close High Low Change
Dec '18 @C8Z 3.6050 3.5725 3.6050 3.6200 3.5575 0.0325
Mar '19 @C9H 3.7250 3.6925 3.7250 3.7400 3.6800 0.0325
May '19 @C9K 3.8025 3.7725 3.8025 3.8150 3.7600 0.0300
Jul '19 @C9N 3.8575 3.8325 3.8575 3.8700 3.8200 0.0250
Sep '19 @C9U 3.9000 3.8750 3.9000 3.9075 3.8650 0.0250
Dec '19 @C9Z 3.9525 3.9375 3.9525 3.9625 3.9225 0.0150
Mar '20 @C0H 4.0500 4.0250 4.0500 4.0575 4.0250 0.0075
May '20 @C0K 4.1125 4.1150 4.1125 4.1175 4.0975 0.0025
Jul '20 @C0N 4.1525 4.1500 4.1525 4.1575 4.1350 0.0050
Sep '20 @C0U 4.0800 4.0750 4.0800 4.0750 4.0750 0.0050
Dec '20 @C0Z 4.0975 4.1000 4.0975 4.1000 4.0825 0.0000
Jul '21 @C1N 4.2675 4.2675 0.0000
Dec '21 @C1Z 4.1800 4.1900 4.1800 4.2000 4.1800 -0.0100
SOYBEANS
Symbol Last Open Close High Low Change
Nov '18 @S8X 8.4100 8.4400 8.4100 8.4525 8.3825 -0.0625
Jan '19 @S9F 8.5525 8.5875 8.5525 8.5900 8.5225 -0.0600
Mar '19 @S9H 8.6850 8.7100 8.6850 8.7200 8.6525 -0.0575
May '19 @S9K 8.8200 8.8450 8.8200 8.8550 8.7850 -0.0550
Jul '19 @S9N 8.9275 8.9425 8.9275 8.9575 8.8925 -0.0500
Aug '19 @S9Q 8.9750 8.9600 8.9750 8.9975 8.9425 -0.0450
Sep '19 @S9U 9.0175 8.9925 9.0175 9.0350 8.9925 -0.0375
Nov '19 @S9X 9.1050 9.0875 9.1050 9.1325 9.0450 -0.0200
Jan '20 @S0F 9.2150 9.2250 9.2150 9.2325 9.2000 -0.0175
Mar '20 @S0H 9.2825 9.3000 9.2825 9.3025 9.3000 -0.0125
May '20 @S0K 9.3525 9.3650 9.3525 9.3675 9.3650 -0.0125
Jul '20 @S0N 9.4250 9.4375 9.4250 9.4400 9.4375 -0.0150
Aug '20 @S0Q 9.4400 9.4400 -0.0075
Sep '20 @S0U 9.3800 9.3800 -0.0075
Nov '20 @S0X 9.2650 9.2925 9.2650 9.2925 9.2850 -0.0450
Jul '21 @S1N 9.5375 9.5375 -0.0450
Nov '21 @S1X 9.3400 9.3400 -0.0450
SOYBEAN MEAL
Symbol Last Open Close High Low Change
Oct '18 @SM8V 304.7 306.5 304.7 306.5 303.4 -1.2
Dec '18 @SM8Z 307.5 309.4 307.5 309.5 306.2 -1.4
Jan '19 @SM9F 308.7 309.7 308.7 310.2 307.1 -1.1
Mar '19 @SM9H 308.5 310.0 308.5 310.1 307.1 -1.5
May '19 @SM9K 307.9 309.4 307.9 309.6 306.5 -1.6
Jul '19 @SM9N 309.8 311.5 309.8 311.6 308.6 -2.0
Aug '19 @SM9Q 310.9 312.8 310.9 312.8 309.8 -2.1
Sep '19 @SM9U 311.7 313.5 311.7 313.5 310.5 -2.0
Oct '19 @SM9V 311.0 312.0 311.0 312.0 309.8 -2.0
Dec '19 @SM9Z 311.4 312.5 311.4 312.6 310.0 -1.9
Jan '20 @SM0F 312.5 311.7 312.5 312.5 311.7 -1.9
Mar '20 @SM0H 313.6 312.6 313.6 313.2 312.6 -1.8
May '20 @SM0K 314.2 313.0 314.2 314.2 313.0 -1.4
Jul '20 @SM0N 315.7 314.7 315.7 316.0 314.7 -1.6
Aug '20 @SM0Q 314.2 314.2 -1.6
Sep '20 @SM0U 312.3 312.3 -1.6
Oct '20 @SM0V 311.3 311.3 -1.6
Dec '20 @SM0Z 312.8 314.7 312.8 315.2 314.7 -1.6
Jul '21 @SM1N 315.7 315.7 -1.6
Oct '21 @SM1V 315.7 315.7 -1.6
Dec '21 @SM1Z 322.7 322.7 -1.6
LIVE CATTLE
Symbol Last Open Close High Low Change
Oct '18 @LE8V 112.175 112.650 112.175 113.200 111.875 -0.900
Dec '18 @LE8Z 117.000 117.850 117.000 118.225 116.650 -1.450
Feb '19 @LE9G 121.300 121.725 121.300 122.000 120.825 -0.950
Apr '19 @LE9J 122.600 122.725 122.600 123.025 122.050 -0.825
Jun '19 @LE9M 115.400 115.375 115.400 115.650 114.900 -0.600
Aug '19 @LE9Q 113.625 113.575 113.625 113.800 113.200 -0.425
Oct '19 @LE9V 114.800 114.925 114.800 115.025 114.450 -0.500
Dec '19 @LE9Z 116.100 115.900 116.100 116.125 115.900 -0.650
Feb '20 @LE0G 117.100 116.925 117.100 117.100 116.900 -0.150
LEAN HOGS
Symbol Last Open Close High Low Change
Oct '18 @HE8V 61.000 60.775 61.000 61.250 60.000 0.700
Dec '18 @HE8Z 56.975 57.400 56.975 58.350 56.550 -0.425
Feb '19 @HE9G 65.450 64.875 65.450 65.600 64.425 0.525
Apr '19 @HE9J 70.225 69.925 70.225 70.325 69.425 0.300
May '19 @HE9K 75.325 74.925 75.325 75.500 74.925 0.100
Jun '19 @HE9M 80.475 79.725 80.475 80.700 79.725 0.500
Jul '19 @HE9N 80.675 80.000 80.675 80.875 79.875 0.550
Aug '19 @HE9Q 79.350 78.575 79.350 79.575 78.575 0.525
Oct '19 @HE9V 65.500 65.100 65.500 65.750 65.100 0.425
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 9,525.00 3'2 190'4 1700 0'1 0'0 6.25 0
0 9,025.00 3'2 180'4 1800 0'1 0'0 6.25 0
0 8,525.00 3'2 170'4 1900 0'1 0'0 6.25 0
5 8,025.00 3'2 160'4 2000 0'1 0'0 6.25 0
0 7,525.00 3'2 150'4 2100 0'1 0'0 6.25 0
0 7,025.00 3'2 140'4 2200 0'1 0'0 6.25 20
0 6,525.00 3'2 130'4 2300 0'1 0'0 6.25 0
0 6,025.00 3'2 120'4 2400 0'1 0'0 6.25 100
1 5,525.00 3'2 110'4 2500 0'1 0'0 6.25 14
70 5,025.00 3'2 100'4 2600 0'1 0'0 6.25 250
0 4,775.00 3'2 95'4 2650 0'1 0'0 6.25 0
0 4,525.00 3'2 90'4 2700 0'1 0'0 6.25 209
0 4,275.00 3'2 85'4 2750 0'1 0'0 6.25 0
50 4,025.00 3'2 80'4 2800 0'1 0'0 6.25 3497
0 3,775.00 3'2 75'4 2850 0'1 0'0 6.25 4
6 3,525.00 3'2 70'4 2900 0'1 0'0 6.25 303
0 3,275.00 3'2 65'4 2950 0'1 0'0 6.25 23
121 3,025.00 3'2 60'4 3000 0'1 0'0 6.25 14553
0 2,781.25 3'3 55'5 3050 0'1 0'0 6.25 300
4 2,531.25 3'2 50'5 3100 0'2 0'0 12.50 16902
0 2,293.75 3'3 45'7 3150 0'3 0'0 18.75 297
2180 2,050.00 3'2 41'0 3200 0'5 0'0 31.25 11455
20 1,818.75 3'2 36'3 3250 1'0 0'0 50.00 1879
1054 1,593.75 3'1 31'7 3300 1'3 -0'1 68.75 12684
25 1,368.75 2'7 27'3 3350 2'0 -0'2 100.00 5073
1374 1,168.75 2'6 23'3 3400 2'7 -0'4 143.75 27368
2410 981.25 2'4 19'5 3450 4'2 -0'6 212.50 7280
17181 825.00 2'2 16'4 3500 6'1 -0'7 306.25 35893
3343 693.75 2'1 13'7 3550 8'3 -1'1 418.75 3218
22386 575.00 1'7 11'4 3600 11'0 -1'3 550.00 37959
12907 475.00 1'5 9'4 3650 14'0 -1'5 700.00 1741
35897 393.75 1'4 7'7 3700 17'3 -1'6 868.75 35706
4935 318.75 1'2 6'3 3750 20'7 -2'0 1,043.75 80
41578 256.25 1'0 5'1 3800 24'5 -2'2 1,231.25 24109
4226 206.25 0'6 4'1 3850 28'5 -2'3 1,431.25 52
39469 168.75 0'5 3'3 3900 32'6 -2'5 1,637.50 15406
1884 131.25 0'3 2'5 3950 37'0 -2'7 1,850.00 23
59812 106.25 0'2 2'1 4000 41'4 -3'0 2,075.00 14633
835 87.50 0'2 1'6 4050 46'1 -3'0 2,306.25 6
17253 68.75 0'1 1'3 4100 50'6 -3'1 2,537.50 8588
643 62.50 0'2 1'2 4150 55'4 -3'1 2,775.00 0
47026 50.00 0'1 1'0 4200 60'3 -3'1 3,018.75 4776
217 37.50 0'0 0'6 4250 65'1 -3'2 3,256.25 6
22137 31.25 0'0 0'5 4300 70'0 -3'2 3,500.00 2665
517 25.00 0'0 0'4 4350 74'7 -3'2 3,743.75 5
21433 18.75 -0'1 0'3 4400 79'6 -3'2 3,987.50 1667
593 18.75 0'0 0'3 4450 84'6 -3'2 4,237.50 11
42685 12.50 -0'1 0'2 4500 89'5 -3'2 4,481.25 739
1267 12.50 0'0 0'2 4550 94'5 -3'2 4,731.25 5
14029 12.50 0'0 0'2 4600 99'4 -3'3 4,975.00 510
8088 6.25 -0'1 0'1 4700 109'4 -3'2 5,475.00 246
22332 6.25 0'0 0'1 4800 119'4 -3'2 5,975.00 457
8168 6.25 0'0 0'1 4900 129'4 -3'2 6,475.00 39
24194 6.25 0'0 0'1 5000 139'4 -3'2 6,975.00 359
4743 6.25 0'0 0'1 5100 149'4 -3'2 7,475.00 1
6310 6.25 0'0 0'1 5200 159'4 -3'2 7,975.00 8
3009 6.25 0'0 0'1 5300 169'4 -3'2 8,475.00 250
2397 6.25 0'0 0'1 5400 179'4 -3'2 8,975.00 2
5052 6.25 0'0 0'1 5500 189'4 -3'2 9,475.00 107
1100 6.25 0'0 0'1 5600 199'4 -3'2 9,975.00 0
1242 6.25 0'0 0'1 5700 209'4 -3'2 10,475.00 0
10016 6.25 0'0 0'1 5800 219'4 -3'2 10,975.00 0
486 6.25 0'0 0'1 5900 229'4 -3'2 11,475.00 0
11442 6.25 0'0 0'1 6000 239'4 -3'2 11,975.00 8
683 6.25 0'0 0'1 6100 249'4 -3'2 12,475.00 0
850 6.25 0'0 0'1 6200 259'4 -3'2 12,975.00 0
1105 6.25 0'0 0'1 6300 269'4 -3'2 13,475.00 0
1298 6.25 0'0 0'1 6400 279'4 -3'2 13,975.00 5
688 6.25 0'0 0'1 8000 439'4 -3'2 21,975.00 2
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
OWATONNA
79
Sunny
Feels Like
79 F
Humidity
48 %
Dew Point
57 F
Barometer
29.83 inHg
Winds
SSW 14 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

79 F

59 F

61 F

61 F

57 F

Low

54 F

47 F

43 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