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 >

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


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


 
Apr19
May19
June19
CORN
3.29 -0.30
3.29 -0.30
3.27 -0.40
BEANS
7.96 -0.85
7.91 -0.90
7.99 -0.95
@CK9
@CK9
CORN
Symbol Last Open Close High Low Change
May '19 @C9K 3.5850 3.5800 3.5850 3.5925 3.5700 0.0025
Jul '19 @C9N 3.6725 3.6650 3.6725 3.6775 3.6575 0.0025
Sep '19 @C9U 3.7500 3.7475 3.7500 3.7550 3.7375 0.0000
Dec '19 @C9Z 3.8625 3.8625 3.8625 3.8725 3.8500 -0.0050
Mar '20 @C0H 4.0025 4.0000 4.0025 4.0100 3.9900 -0.0050
May '20 @C0K 4.0825 4.0850 4.0825 4.0875 4.0700 -0.0050
Jul '20 @C0N 4.1425 4.1400 4.1425 4.1500 4.1300 -0.0075
Sep '20 @C0U 4.1050 4.1050 4.1050 4.1100 4.0900 -0.0025
Dec '20 @C0Z 4.1450 4.1400 4.1450 4.1500 4.1225 0.0025
Mar '21 @C1H 4.2275 4.2275 4.2275 4.2325 4.2125 0.0025
May '21 @C1K 4.2650 4.2600 4.2650 4.2600 4.2600 0.0125
Jul '21 @C1N 4.3275 4.3200 4.3275 4.3300 4.3200 0.0100
Sep '21 @C1U 4.1775 4.1850 4.1775 4.1975 4.1850 -0.0025
Dec '21 @C1Z 4.1925 4.1775 4.1925 4.2000 4.1650 0.0075
Jul '22 @C2N 4.3400 4.3400 0.0025
Dec '22 @C2Z 4.1950 4.1950 0.0025
SOYBEANS
Symbol Last Open Close High Low Change
May '19 @S9K 8.8050 8.7875 8.8050 8.8200 8.7650 0.0150
Jul '19 @S9N 8.9425 8.9250 8.9425 8.9550 8.9025 0.0175
Aug '19 @S9Q 9.0000 8.9850 9.0000 9.0100 8.9625 0.0150
Sep '19 @S9U 9.0475 9.0325 9.0475 9.0600 9.0075 0.0125
Nov '19 @S9X 9.1350 9.1225 9.1350 9.1525 9.1000 0.0125
Jan '20 @S0F 9.2375 9.2275 9.2375 9.2525 9.2025 0.0125
Mar '20 @S0H 9.3075 9.2900 9.3075 9.3225 9.2725 0.0125
May '20 @S0K 9.3800 9.3700 9.3800 9.3925 9.3500 0.0100
Jul '20 @S0N 9.4750 9.4575 9.4750 9.4850 9.4450 0.0125
Aug '20 @S0Q 9.4925 9.4800 9.4925 9.4800 9.4800 0.0100
Sep '20 @S0U 9.4750 9.4750 0.0075
Nov '20 @S0X 9.5025 9.4825 9.5025 9.5125 9.4750 0.0075
Jan '21 @S1F 9.5650 9.5450 9.5650 9.5450 9.5450 0.0125
Mar '21 @S1H 9.5650 9.5650 0.0125
May '21 @S1K 9.5825 9.5825 0.0125
Jul '21 @S1N 9.6650 9.6650 0.0050
Aug '21 @S1Q 9.6650 9.6650 0.0050
Sep '21 @S1U 9.5650 9.5650 0.0050
Nov '21 @S1X 9.5575 9.5575 0.0000
Jul '22 @S2N 9.5575 9.5575 0.0000
Nov '22 @S2X 9.4575 9.4575 0.0000
SOYBEAN MEAL
Symbol Last Open Close High Low Change
May '19 @SM9K 303.2 303.8 303.2 304.8 303.0 -0.7
Jul '19 @SM9N 306.8 307.4 306.8 308.5 306.5 -0.8
Aug '19 @SM9Q 308.0 308.5 308.0 309.7 307.8 -0.8
Sep '19 @SM9U 309.5 310.2 309.5 311.3 309.4 -0.9
Oct '19 @SM9V 310.9 311.4 310.9 312.4 310.7 -0.6
Dec '19 @SM9Z 313.6 314.0 313.6 315.0 313.4 -0.5
Jan '20 @SM0F 314.9 315.3 314.9 316.2 314.7 -0.5
Mar '20 @SM0H 315.2 315.5 315.2 316.3 314.9 -0.4
May '20 @SM0K 315.8 316.0 315.8 317.2 315.7 -0.6
Jul '20 @SM0N 317.0 317.5 317.0 318.4 317.0 -0.6
Aug '20 @SM0Q 316.0 317.8 316.0 318.0 315.9 -1.2
Sep '20 @SM0U 315.8 317.6 315.8 317.6 316.6 -1.1
Oct '20 @SM0V 314.9 316.5 314.9 316.5 316.0 -1.4
Dec '20 @SM0Z 315.6 317.0 315.6 317.6 316.1 -1.2
Jan '21 @SM1F 316.6 316.6 -1.2
Mar '21 @SM1H 318.5 318.5 -1.2
May '21 @SM1K 318.5 318.5 -1.2
Jul '21 @SM1N 321.4 321.4 -1.2
Aug '21 @SM1Q 321.4 321.4 -1.2
Sep '21 @SM1U 321.4 321.4 -1.2
Oct '21 @SM1V 321.4 321.4 -1.2
Dec '21 @SM1Z 319.8 319.8 -1.2
Jul '22 @SM2N 319.8 319.8 -1.2
Oct '22 @SM2V 319.8 319.8 -1.2
Dec '22 @SM2Z 319.8 319.8 -1.2
LIVE CATTLE
Symbol Last Open Close High Low Change
Apr '19 @LE9J 128.525 127.250 128.525 128.600 127.100 1.600
Jun '19 @LE9M 122.675 122.625 122.675 122.775 121.625 0.300
Aug '19 @LE9Q 119.750 119.700 119.750 119.950 118.725 0.200
Oct '19 @LE9V 120.100 120.200 120.100 120.450 119.125 -0.100
Dec '19 @LE9Z 123.875 123.725 123.875 124.175 123.025 0.050
Feb '20 @LE0G 126.075 126.025 126.075 126.300 125.300 0.050
Apr '20 @LE0J 126.900 126.725 126.900 127.175 126.325 -0.025
Jun '20 @LE0M 120.300 120.400 120.300 120.500 119.800 -0.100
Aug '20 @LE0Q 119.050 119.000 119.050 119.100 118.900 -0.150
LEAN HOGS
Symbol Last Open Close High Low Change
May '19 @HE9K 90.200 88.750 90.200 90.350 87.700 1.275
Jun '19 @HE9M 96.750 96.525 96.750 97.025 94.350 0.625
Jul '19 @HE9N 100.550 100.625 100.550 101.225 98.600 -0.075
Aug '19 @HE9Q 101.775 101.800 101.775 102.800 99.875 0.025
Oct '19 @HE9V 94.350 94.625 94.350 95.300 92.275 -0.225
Dec '19 @HE9Z 89.725 89.900 89.725 90.200 87.350 0.000
Feb '20 @HE0G 89.800 90.000 89.800 90.550 88.100 -0.050
Apr '20 @HE0J 90.000 90.100 90.000 90.850 88.925 -0.075
May '20 @HE0K 92.075 92.300 92.075 92.500 91.375 0.000
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 8,931.25 0'2 178'5 1800 0'1 0'0 6.25 0
0 8,431.25 0'2 168'5 1900 0'1 0'0 6.25 0
6 7,931.25 0'2 158'5 2000 0'1 0'0 6.25 0
0 7,431.25 0'2 148'5 2100 0'1 0'0 6.25 50
0 6,931.25 0'2 138'5 2200 0'1 0'0 6.25 0
0 6,431.25 0'2 128'5 2300 0'1 0'0 6.25 0
0 5,931.25 0'2 118'5 2400 0'1 0'0 6.25 0
2 5,431.25 0'2 108'5 2500 0'1 0'0 6.25 101
0 4,931.25 0'2 98'5 2600 0'1 0'0 6.25 0
0 4,431.25 0'2 88'5 2700 0'1 0'0 6.25 0
0 4,181.25 0'2 83'5 2750 0'1 0'0 6.25 0
0 3,931.25 0'2 78'5 2800 0'1 0'0 6.25 0
1 3,681.25 0'2 73'5 2850 0'1 0'0 6.25 0
0 3,431.25 0'2 68'5 2900 0'1 0'0 6.25 17
0 3,181.25 0'2 63'5 2950 0'1 0'0 6.25 0
1 2,931.25 0'2 58'5 3000 0'1 0'0 6.25 29
0 2,681.25 0'2 53'5 3050 0'1 0'0 6.25 0
1 2,431.25 0'2 48'5 3100 0'1 0'0 6.25 306
0 2,181.25 0'2 43'5 3150 0'1 0'0 6.25 7
0 1,931.25 0'2 38'5 3200 0'1 0'0 6.25 376
0 1,681.25 0'2 33'5 3250 0'1 0'0 6.25 223
2 1,431.25 0'2 28'5 3300 0'1 0'0 6.25 924
1 1,181.25 0'2 23'5 3350 0'1 0'0 6.25 1120
23 931.25 0'2 18'5 3400 0'1 0'0 6.25 2973
60 681.25 0'1 13'5 3450 0'1 -0'1 6.25 1913
1588 443.75 -0'1 8'7 3500 0'3 -0'3 18.75 6258
3518 237.50 -0'2 4'6 3550 1'2 -0'4 62.50 10318
15046 87.50 -0'3 1'6 3600 3'2 -0'5 162.50 15989
13835 37.50 0'0 0'6 3650 7'2 -0'2 362.50 13267
17977 18.75 0'0 0'3 3700 11'7 -0'2 593.75 27024
29566 6.25 -0'1 0'1 3750 16'5 -0'3 831.25 16907
31077 6.25 0'0 0'1 3800 21'5 -0'2 1,081.25 23914
17896 6.25 0'0 0'1 3850 26'5 -0'2 1,331.25 2197
24434 6.25 0'0 0'1 3900 31'5 -0'2 1,581.25 5557
12170 6.25 0'0 0'1 3950 36'5 -0'2 1,831.25 187
26873 6.25 0'0 0'1 4000 41'5 -0'2 2,081.25 1951
5799 6.25 0'0 0'1 4050 46'5 -0'2 2,331.25 75
8093 6.25 0'0 0'1 4100 51'5 -0'2 2,581.25 702
2005 6.25 0'0 0'1 4150 56'5 -0'2 2,831.25 4
16123 6.25 0'0 0'1 4200 61'5 -0'2 3,081.25 571
1583 6.25 0'0 0'1 4250 66'5 -0'2 3,331.25 1
8093 6.25 0'0 0'1 4300 71'5 -0'2 3,581.25 364
931 6.25 0'0 0'1 4350 76'5 -0'2 3,831.25 2
4019 6.25 0'0 0'1 4400 81'5 -0'2 4,081.25 7
680 6.25 0'0 0'1 4450 86'5 -0'2 4,331.25 0
1674 6.25 0'0 0'1 4500 91'5 -0'2 4,581.25 19
696 6.25 0'0 0'1 4550 96'5 -0'2 4,831.25 0
2372 6.25 0'0 0'1 4600 101'5 -0'2 5,081.25 1
86 6.25 0'0 0'1 4650 106'5 -0'2 5,331.25 0
934 6.25 0'0 0'1 4700 111'5 -0'2 5,581.25 1
31 6.25 0'0 0'1 4750 116'5 -0'2 5,831.25 0
633 6.25 0'0 0'1 4800 121'5 -0'2 6,081.25 1
169 6.25 0'0 0'1 4850 126'5 -0'2 6,331.25 0
69 6.25 0'0 0'1 4900 131'5 -0'2 6,581.25 0
636 6.25 0'0 0'1 5000 141'5 -0'2 7,081.25 4
365 6.25 0'0 0'1 5100 151'5 -0'2 7,581.25 0
78 6.25 0'0 0'1 5200 161'5 -0'2 8,081.25 2
51 6.25 0'0 0'1 5300 171'5 -0'2 8,581.25 0
135 6.25 0'0 0'1 5400 181'5 -0'2 9,081.25 0
44 6.25 0'0 0'1 5500 191'5 -0'2 9,581.25 1
35 6.25 0'0 0'1 5600 201'5 -0'2 10,081.25 0
3 6.25 0'0 0'1 5700 211'5 -0'2 10,581.25 0
36 6.25 0'0 0'1 5800 221'5 -0'1 11,081.25 0
5 6.25 0'0 0'1 5900 231'5 -0'1 11,581.25 0
4 6.25 0'0 0'1 6000 241'5 -0'1 12,081.25 2
1 6.25 0'0 0'1 6100 251'4 -0'2 12,575.00 0
4 6.25 0'0 0'1 6200 261'4 -0'2 13,075.00 0
0 6.25 0'0 0'1 6300 271'4 -0'2 13,575.00 0
0 6.25 0'0 0'1 6400 281'4 -0'2 14,075.00 4
0 6.25 0'0 0'1 6500 291'4 -0'2 14,575.00 0
0 6.25 0'0 0'1 6600 301'4 -0'2 15,075.00 0
75 6.25 0'0 0'1 9800 621'4 -0'2 31,075.00 2
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
OWATONNA
41
Clear
Feels Like
35 F
Humidity
76 %
Dew Point
34 F
Barometer
29.91 inHg
Winds
SSE 9 mph
Sunrise
06:21:00
Sunset
20:02:00

Sat 4/20

Sun 4/21

Mon 4/22

Tue 4/23

Wed 4/24

High

70 F

72 F

54 F

58 F

66 F

Low

39 F

52 F

43 F

38 F

41 F

Precip

0%

40%

80%

0%

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