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


 
May19
June19
July19
CORN
3.51 -0.43
3.51 -0.43
3.51 -0.43
BEANS
7.37 -0.85
7.29 -0.93
7.27 -0.95
@CN9
@CN9
CORN
Symbol Last Open Close High Low Change
Jul '19 @C9N 3.9425 3.9325 3.9425 3.9900 3.9125 0.0525
Sep '19 @C9U 4.0275 4.0000 4.0275 4.0650 3.9950 0.0600
Dec '19 @C9Z 4.1050 4.0700 4.1050 4.1300 4.0700 0.0600
Mar '20 @C0H 4.2000 4.1600 4.2000 4.2200 4.1575 0.0575
May '20 @C0K 4.2375 4.2100 4.2375 4.2550 4.2075 0.0500
Jul '20 @C0N 4.2700 4.2500 4.2700 4.2875 4.2450 0.0400
Sep '20 @C0U 4.1150 4.1000 4.1150 4.1300 4.0975 0.0325
Dec '20 @C0Z 4.1250 4.1050 4.1250 4.1425 4.1050 0.0225
Mar '21 @C1H 4.2025 4.2000 4.2025 4.2175 4.2000 0.0175
May '21 @C1K 4.2575 4.2625 4.2575 4.2625 4.2625 0.0150
Jul '21 @C1N 4.3025 4.2900 4.3025 4.3150 4.2900 0.0175
Sep '21 @C1U 4.1600 4.1600 0.0200
Dec '21 @C1Z 4.1750 4.1800 4.1750 4.1900 4.1675 0.0225
Jul '22 @C2N 4.3275 4.3275 0.0150
Dec '22 @C2Z 4.2125 4.2125 0.0175
SOYBEANS
Symbol Last Open Close High Low Change
Jul '19 @S9N 8.2200 8.4275 8.2200 8.4650 8.1900 -0.0975
Aug '19 @S9Q 8.2875 8.4950 8.2875 8.5275 8.2575 -0.0975
Sep '19 @S9U 8.3550 8.5550 8.3550 8.5925 8.3275 -0.0950
Nov '19 @S9X 8.4850 8.6875 8.4850 8.7225 8.4550 -0.0925
Jan '20 @S0F 8.6025 8.7950 8.6025 8.8350 8.5725 -0.0950
Mar '20 @S0H 8.6850 8.8800 8.6850 8.9000 8.6550 -0.0975
May '20 @S0K 8.7850 8.9450 8.7850 8.9875 8.7600 -0.1000
Jul '20 @S0N 8.9000 9.0475 8.9000 9.0950 8.8625 -0.0950
Aug '20 @S0Q 8.9325 9.0625 8.9325 9.1100 9.0625 -0.0925
Sep '20 @S0U 8.9175 8.9175 -0.0875
Nov '20 @S0X 8.9650 9.1100 8.9650 9.1575 8.9275 -0.0825
Jan '21 @S1F 9.0550 9.0550 -0.0775
Mar '21 @S1H 9.1250 9.1250 -0.0775
May '21 @S1K 9.2125 9.2125 -0.0725
Jul '21 @S1N 9.3075 9.3000 9.3075 9.3100 9.3000 -0.0750
Aug '21 @S1Q 9.3250 9.3250 -0.0750
Sep '21 @S1U 9.3075 9.3075 -0.0750
Nov '21 @S1X 9.2850 9.4575 9.2850 9.5000 9.3125 -0.0575
Jul '22 @S2N 9.3125 9.3125 -0.0575
Nov '22 @S2X 9.2375 9.2375 -0.0575
SOYBEAN MEAL
Symbol Last Open Close High Low Change
Jul '19 @SM9N 295.3 298.7 295.3 302.2 293.1 -2.0
Aug '19 @SM9Q 296.9 301.3 296.9 303.8 294.9 -2.1
Sep '19 @SM9U 298.8 303.2 298.8 305.6 297.0 -2.1
Oct '19 @SM9V 300.6 304.5 300.6 307.3 298.6 -1.9
Dec '19 @SM9Z 303.6 307.2 303.6 310.2 301.4 -2.0
Jan '20 @SM0F 305.2 310.0 305.2 311.8 303.0 -2.1
Mar '20 @SM0H 305.9 309.7 305.9 312.6 303.8 -2.4
May '20 @SM0K 307.3 311.3 307.3 314.1 305.9 -2.6
Jul '20 @SM0N 309.6 313.7 309.6 316.4 307.8 -2.8
Aug '20 @SM0Q 309.8 314.5 309.8 316.3 313.5 -2.8
Sep '20 @SM0U 310.1 314.9 310.1 315.9 312.8 -2.7
Oct '20 @SM0V 309.6 314.5 309.6 315.3 312.8 -2.6
Dec '20 @SM0Z 310.2 315.1 310.2 316.6 308.8 -2.7
Jan '21 @SM1F 309.6 312.5 309.6 312.5 312.5 -3.2
Mar '21 @SM1H 310.9 310.9 -3.2
May '21 @SM1K 310.9 310.9 -3.2
Jul '21 @SM1N 313.8 313.8 -3.2
Aug '21 @SM1Q 313.8 313.8 -3.2
Sep '21 @SM1U 313.8 313.8 -3.2
Oct '21 @SM1V 313.8 313.8 -3.2
Dec '21 @SM1Z 312.2 312.2 -3.2
Jul '22 @SM2N 312.2 312.2 -3.2
Oct '22 @SM2V 312.2 312.2 -3.2
Dec '22 @SM2Z 312.2 312.2 -3.2
LIVE CATTLE
Symbol Last Open Close High Low Change
Jun '19 @LE9M 110.850 111.850 110.850 111.875 110.400 -0.500
Aug '19 @LE9Q 108.275 108.875 108.275 109.325 107.725 -0.250
Oct '19 @LE9V 108.300 108.825 108.300 109.575 107.900 -0.200
Dec '19 @LE9Z 112.900 113.675 112.900 114.125 112.575 -0.325
Feb '20 @LE0G 117.025 117.450 117.025 118.250 116.850 -0.350
Apr '20 @LE0J 118.800 119.250 118.800 119.925 118.650 -0.300
Jun '20 @LE0M 111.975 112.050 111.975 112.875 111.725 -0.350
Aug '20 @LE0Q 110.500 110.700 110.500 111.500 110.350 -0.400
Oct '20 @LE0V 111.825 111.825 -0.375
LEAN HOGS
Symbol Last Open Close High Low Change
Jun '19 @HE9M 90.100 91.550 90.100 91.675 89.925 -1.650
Jul '19 @HE9N 91.375 92.750 91.375 93.375 91.025 -1.625
Aug '19 @HE9Q 92.475 94.150 92.475 94.650 92.225 -1.975
Oct '19 @HE9V 84.625 86.100 84.625 86.425 84.425 -1.600
Dec '19 @HE9Z 81.650 82.275 81.650 82.550 81.450 -0.925
Feb '20 @HE0G 84.475 84.850 84.475 85.000 84.150 -0.475
Apr '20 @HE0J 85.475 85.700 85.475 85.700 85.025 -0.125
May '20 @HE0K 88.225 88.000 88.225 88.225 88.000 -0.125
Jun '20 @HE0M 90.875 91.025 90.875 91.175 90.700 -0.500
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
0 10,712.50 5'2 214'2 1800 0'1 0'0 6.25 0
0 10,212.50 5'2 204'2 1900 0'1 0'0 6.25 0
0 9,712.50 5'2 194'2 2000 0'1 0'0 6.25 0
0 9,212.50 5'2 184'2 2100 0'1 0'0 6.25 0
0 8,712.50 5'2 174'2 2200 0'1 0'0 6.25 0
0 8,212.50 5'2 164'2 2300 0'1 0'0 6.25 0
0 7,712.50 5'2 154'2 2400 0'1 0'0 6.25 0
0 7,212.50 5'2 144'2 2500 0'1 0'0 6.25 0
0 6,712.50 5'2 134'2 2600 0'1 0'0 6.25 0
0 6,462.50 5'2 129'2 2650 0'1 0'0 6.25 0
0 6,212.50 5'2 124'2 2700 0'1 0'0 6.25 0
0 5,962.50 5'2 119'2 2750 0'1 0'0 6.25 0
0 5,712.50 5'2 114'2 2800 0'1 0'0 6.25 328
0 5,462.50 5'2 109'2 2850 0'1 0'0 6.25 0
1069 5,212.50 5'2 104'2 2900 0'1 0'0 6.25 101
0 4,962.50 5'2 99'2 2950 0'1 0'0 6.25 103
61 4,712.50 5'2 94'2 3000 0'1 0'0 6.25 638
2 4,462.50 5'2 89'2 3050 0'1 0'0 6.25 279
160 4,212.50 5'2 84'2 3100 0'1 0'0 6.25 2471
4 3,962.50 5'1 79'2 3150 0'1 0'0 6.25 924
105 3,712.50 5'1 74'2 3200 0'1 -0'1 6.25 3516
218 3,468.75 5'1 69'3 3250 0'1 -0'1 6.25 1923
397 3,218.75 5'1 64'3 3300 0'2 -0'1 12.50 3617
300 2,975.00 5'1 59'4 3350 0'3 -0'1 18.75 1884
896 2,737.50 5'0 54'6 3400 0'4 -0'2 25.00 9210
457 2,493.75 4'6 49'7 3450 0'6 -0'3 37.50 6232
3868 2,262.50 4'6 45'2 3500 1'1 -0'3 56.25 18499
3417 2,037.50 4'5 40'6 3550 1'4 -0'5 75.00 9678
17249 1,818.75 4'3 36'3 3600 2'1 -0'7 106.25 19279
7046 1,606.25 3'7 32'1 3650 3'0 -1'2 150.00 7142
29041 1,418.75 3'5 28'3 3700 4'1 -1'6 206.25 25270
10078 1,243.75 3'2 24'7 3750 5'5 -2'1 281.25 3912
30270 1,087.50 2'6 21'6 3800 7'4 -2'4 375.00 17649
9209 950.00 2'3 19'0 3850 9'6 -2'7 487.50 2536
30764 831.25 2'1 16'5 3900 12'3 -3'1 618.75 12503
4885 731.25 2'0 14'5 3950 15'3 -3'2 768.75 286
51313 643.75 1'7 12'7 4000 18'5 -3'3 931.25 8404
4308 562.50 1'5 11'2 4050 22'0 -3'4 1,100.00 251
15224 493.75 1'4 9'7 4100 25'5 -3'5 1,281.25 2808
4764 431.25 1'3 8'5 4150 29'3 -3'6 1,468.75 19
27766 375.00 1'2 7'4 4200 33'2 -3'7 1,662.50 1039
3118 331.25 1'2 6'5 4250 37'2 -4'0 1,862.50 14
8551 287.50 1'1 5'6 4300 41'4 -4'0 2,075.00 511
2335 250.00 1'0 5'0 4350 45'6 -4'1 2,287.50 1
11289 218.75 1'0 4'3 4400 50'1 -4'2 2,506.25 2451
2780 193.75 0'7 3'7 4450 54'4 -4'3 2,725.00 0
9136 168.75 0'6 3'3 4500 59'0 -4'4 2,950.00 243
1706 150.00 0'6 3'0 4550 63'5 -4'4 3,181.25 0
5424 131.25 0'5 2'5 4600 68'2 -4'5 3,412.50 137
851 112.50 0'4 2'2 4650 72'7 -4'6 3,643.75 0
2690 100.00 0'4 2'0 4700 77'5 -4'6 3,881.25 104
1849 87.50 0'3 1'6 4750 82'3 -4'7 4,118.75 0
2476 75.00 0'3 1'4 4800 87'1 -4'7 4,356.25 5
345 68.75 0'3 1'3 4850 92'0 -4'7 4,600.00 1
2346 62.50 0'3 1'2 4900 96'7 -4'7 4,843.75 1
8669 50.00 0'2 1'0 5000 106'5 -5'0 5,331.25 293
3271 43.75 0'2 0'7 5100 116'3 -5'1 5,818.75 0
4566 31.25 0'1 0'5 5200 126'2 -5'1 6,312.50 15
1641 25.00 0'1 0'4 5300 136'1 -5'1 6,806.25 0
467 25.00 0'1 0'4 5400 146'0 -5'2 7,300.00 0
428 18.75 0'0 0'3 5500 156'0 -5'1 7,800.00 0
224 12.50 0'0 0'2 5600 165'7 -5'2 8,293.75 0
2 12.50 0'0 0'2 5700 175'7 -5'2 8,793.75 0
33 12.50 0'0 0'2 5800 185'6 -5'2 9,287.50 0
504 6.25 -0'1 0'1 5900 195'6 -5'2 9,787.50 0
268 6.25 0'0 0'1 6000 205'6 -5'2 10,287.50 0
4 6.25 0'0 0'1 6100 215'6 -5'2 10,787.50 0
14 6.25 0'0 0'1 6200 225'6 -5'2 11,287.50 0
0 6.25 0'0 0'1 6300 235'6 -5'2 11,787.50 0
10 6.25 0'0 0'1 6400 245'6 -5'2 12,287.50 0
22 6.25 0'0 0'1 6500 255'6 -5'2 12,787.50 0
21 6.25 0'0 0'1 6600 265'6 -5'2 13,287.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
OWATONNA
48
Rain
Feels Like
40 F
Humidity
82 %
Dew Point
43 F
Barometer
29.91 inHg
Winds
E 24 mph
Sunrise
05:40:00
Sunset
20:38:00

Tue 5/21

Wed 5/22

Thu 5/23

Fri 5/24

Sat 5/25

High

54 F

64 F

67 F

78 F

72 F

Low

45 F

47 F

47 F

58 F

51 F

Precip

80%

80%

0%

20%

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