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


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
4.14 -0.25
4.14 -0.25
4.14 -0.25
BEANS
8.19 -0.78
8.09 -0.88
8.31 -0.84
@CU9
@CU9
CORN
Symbol Last Open Close High Low Change
Sep '19 @C9U 4.3875 4.3775 4.4075 4.3600 -0.0225
Dec '19 @C9Z 4.4525 4.4400 4.4725 4.4225 -0.0175
Mar '20 @C0H 4.5250 4.5075 4.5425 4.4925 -0.0125
May '20 @C0K 4.5575 4.5325 4.5675 4.5225 -0.0075
Jul '20 @C0N 4.5800 4.5575 4.5925 4.5475 -0.0075
Sep '20 @C0U 4.2450 4.2400 4.2450 4.2325 -0.0075
Dec '20 @C0Z 4.1925 4.1850 4.1950 4.1775 -0.0050
Mar '21 @C1H 4.2950 4.3300 4.2950 4.3300 4.2850 -0.0250
May '21 @C1K 4.3350 4.3350 4.3500 4.3350 4.3350 -0.0150
Jul '21 @C1N 4.3875 4.3875 4.3900 4.3875 4.3875 -0.0025
Sep '21 @C1U 4.1850 4.1975 4.1850 4.2000 4.1975 -0.0075
Dec '21 @C1Z 4.2150 4.2050 4.2100 4.2150 4.2025 0.0050
Jul '22 @C2N 4.3500 4.3500 -0.0075
Dec '22 @C2Z 4.2075 4.2000 4.2075 4.2000 4.1975 0.0000
SOYBEANS
Symbol Last Open Close High Low Change
Aug '19 @S9Q 8.9675 8.9975 9.0000 8.9575 -0.0500
Sep '19 @S9U 9.0275 9.0575 9.0575 9.0175 -0.0500
Nov '19 @S9X 9.1475 9.1800 9.1825 9.1400 -0.0525
Jan '20 @S0F 9.2725 9.3050 9.3050 9.2625 -0.0500
Mar '20 @S0H 9.3625 9.3800 9.3800 9.3525 -0.0475
May '20 @S0K 9.4400 9.4475 9.4500 9.4350 -0.0450
Jul '20 @S0N 9.5225 9.5350 9.5350 9.5175 -0.0375
Aug '20 @S0Q 9.5825 9.5825 -0.0975
Sep '20 @S0U 9.5500 9.5500 -0.1000
Nov '20 @S0X 9.5350 9.5275 9.5575 9.5375 9.5175 -0.0225
Jan '21 @S1F 9.6225 9.6225 -0.1025
Mar '21 @S1H 9.6675 9.6675 -0.0925
May '21 @S1K 9.7400 9.7400 -0.0900
Jul '21 @S1N 9.8000 9.8000 -0.0900
Aug '21 @S1Q 9.7925 9.7925 -0.0875
Sep '21 @S1U 9.6925 9.6925 -0.0875
Nov '21 @S1X 9.5475 9.6750 9.5475 9.6800 9.5175 -0.0800
Jul '22 @S2N 9.5850 9.5850 -0.0800
Nov '22 @S2X 9.4100 9.4100 -0.0800
SOYBEAN MEAL
Symbol Last Open Close High Low Change
Aug '19 @SM9Q 310.2 311.5 311.6 310.0 -1.4
Sep '19 @SM9U 311.9 312.9 313.1 311.6 -1.4
Oct '19 @SM9V 313.7 315.1 315.1 313.7 -1.3
Dec '19 @SM9Z 316.7 317.9 318.0 316.4 -1.5
Jan '20 @SM0F 318.4 319.4 319.4 318.1 -1.4
Mar '20 @SM0H 321.0 321.0 321.4 320.6 -1.4
May '20 @SM0K 323.6 324.0 324.0 323.4 -1.4
Jul '20 @SM0N 326.5 326.9 326.9 326.5 -1.0
Aug '20 @SM0Q 328.4 328.4 -3.6
Sep '20 @SM0U 329.1 332.7 329.1 332.7 329.8 -3.6
Oct '20 @SM0V 328.5 331.3 328.5 331.5 329.0 -3.7
Dec '20 @SM0Z 329.5 333.0 329.5 333.0 329.4 -3.9
Jan '21 @SM1F 329.8 329.8 -3.7
Mar '21 @SM1H 330.7 330.7 -3.7
May '21 @SM1K 330.7 330.7 -3.7
Jul '21 @SM1N 333.3 333.3 -3.8
Aug '21 @SM1Q 333.3 333.3 -3.8
Sep '21 @SM1U 333.3 333.3 -3.8
Oct '21 @SM1V 333.3 333.3 -3.8
Dec '21 @SM1Z 331.7 331.7 -3.8
Jul '22 @SM2N 331.7 331.7 -3.8
Oct '22 @SM2V 331.7 331.7 -3.8
Dec '22 @SM2Z 331.7 331.7 -3.8
LIVE CATTLE
Symbol Last Open Close High Low Change
Aug '19 @LE9Q 108.500 108.275 108.500 108.975 107.575 0.025
Oct '19 @LE9V 109.775 109.725 109.775 110.175 108.725 -0.200
Dec '19 @LE9Z 114.100 114.150 114.100 114.375 113.300 -0.125
Feb '20 @LE0G 118.050 118.000 118.050 118.300 117.425 -0.100
Apr '20 @LE0J 120.025 119.775 120.025 120.225 119.375 -0.100
Jun '20 @LE0M 113.275 113.025 113.275 113.400 112.600 -0.025
Aug '20 @LE0Q 111.550 111.450 111.550 111.550 111.250 0.000
Oct '20 @LE0V 113.450 113.450 113.450 113.450 113.200 0.075
Dec '20 @LE0Z 114.950 114.950 0.100
LEAN HOGS
Symbol Last Open Close High Low Change
Jul '19 @HE9N 70.775 71.000 70.775 71.050 70.700 -0.275
Aug '19 @HE9Q 80.100 80.600 80.100 81.750 79.625 -0.550
Oct '19 @HE9V 73.900 73.600 73.900 74.475 72.725 0.675
Dec '19 @HE9Z 71.800 70.750 71.800 71.975 70.750 1.350
Feb '20 @HE0G 75.975 74.600 75.975 76.100 74.600 1.425
Apr '20 @HE0J 79.825 78.600 79.825 79.950 78.575 1.125
May '20 @HE0K 83.825 83.750 83.825 83.750 83.675 0.625
Jun '20 @HE0M 88.200 87.600 88.200 88.300 87.075 1.150
Jul '20 @HE0N 87.800 87.500 87.800 87.800 87.125 0.975
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 13,050.00 -13'2 261'0 1800 0'1 0'0 6.25 0
0 12,550.00 -13'2 251'0 1900 0'1 0'0 6.25 0
0 12,050.00 -13'2 241'0 2000 0'1 0'0 6.25 0
0 11,550.00 -13'2 231'0 2100 0'1 0'0 6.25 0
0 11,050.00 -13'2 221'0 2200 0'1 0'0 6.25 0
0 10,550.00 -13'2 211'0 2300 0'1 0'0 6.25 0
0 10,050.00 -13'2 201'0 2400 0'1 0'0 6.25 0
0 9,550.00 -13'2 191'0 2500 0'1 0'0 6.25 0
0 9,050.00 -13'2 181'0 2600 0'1 0'0 6.25 23
0 8,550.00 -13'2 171'0 2700 0'1 0'0 6.25 556
0 8,050.00 -13'2 161'0 2800 0'1 0'0 6.25 590
0 7,550.00 -13'2 151'0 2900 0'1 0'0 6.25 319
0 7,050.00 -13'2 141'0 3000 0'1 0'0 6.25 1344
0 6,550.00 -13'2 131'0 3100 0'1 0'0 6.25 1296
0 6,300.00 -13'2 126'0 3150 0'1 0'0 6.25 344
11 6,050.00 -13'2 121'0 3200 0'1 0'0 6.25 1117
0 5,800.00 -13'2 116'0 3250 0'1 0'0 6.25 107
36 5,550.00 -13'2 111'0 3300 0'1 0'0 6.25 3199
0 5,300.00 -13'2 106'0 3350 0'1 0'0 6.25 249
191 5,050.00 -13'2 101'0 3400 0'1 0'0 6.25 7152
1 4,806.25 -13'1 96'1 3450 0'2 0'1 12.50 527
637 4,556.25 -13'2 91'1 3500 0'2 0'0 12.50 9700
0 4,312.50 -13'1 86'2 3550 0'3 0'1 18.75 519
3841 4,062.50 -13'2 81'2 3600 0'3 0'0 18.75 9691
18 3,818.75 -13'1 76'3 3650 0'4 0'1 25.00 1944
7693 3,575.00 -13'1 71'4 3700 0'5 0'1 31.25 12983
36 3,331.25 -13'1 66'5 3750 0'6 0'1 37.50 1237
7715 2,975.00 -2'3 59'4 3800 1'0 0'2 50.00 15607
61 2,862.50 -12'7 57'2 3850 1'2 0'2 62.50 5912
8362 2,631.25 -12'6 52'5 3900 2'0 0'2 100.00 6632
67 2,412.50 -12'4 48'2 3950 2'3 0'0 118.75 3822
16080 2,100.00 -1'7 42'0 4000 3'3 0'3 168.75 21332
231 1,993.75 -12'0 39'7 4050 4'0 1'2 200.00 4315
13344 1,643.75 -3'3 32'7 4100 5'4 0'2 275.00 18470
1162 1,512.50 -2'4 30'2 4150 6'6 2'2 337.50 5232
17794 1,356.25 -2'3 27'1 4200 9'2 0'6 462.50 15707
1702 1,250.00 -1'4 25'0 4250 11'3 0'7 568.75 3996
15688 1,050.00 -2'7 21'0 4300 13'7 1'0 693.75 12444
2353 1,068.75 -8'7 21'3 4350 16'4 1'0 825.00 2010
17037 843.75 -2'3 16'7 4400 19'0 0'6 950.00 7794
3555 862.50 -7'7 17'2 4450 21'2 5'3 1,062.50 2172
41953 706.25 -1'3 14'1 4500 24'4 6'0 1,225.00 5819
9210 612.50 -1'4 12'2 4550 27'6 6'3 1,387.50 4880
18119 575.00 -0'6 11'4 4600 31'2 6'6 1,562.50 2532
3026 493.75 -1'0 9'7 4650 34'7 7'1 1,743.75 1501
11315 425.00 -1'2 8'4 4700 38'6 7'6 1,937.50 520
3608 406.25 -0'4 8'1 4750 42'5 8'1 2,131.25 265
19643 362.50 -0'3 7'2 4800 46'4 8'3 2,325.00 627
2311 281.25 -1'1 5'5 4850 50'5 8'6 2,531.25 112
5872 243.75 -1'1 4'7 4900 54'7 9'1 2,743.75 219
2835 250.00 -0'2 5'0 4950 59'1 9'3 2,956.25 146
32306 218.75 -0'2 4'3 5000 63'4 9'6 3,175.00 1714
2168 206.25 -3'1 4'1 5050 68'0 10'1 3,400.00 46
6055 175.00 -0'1 3'4 5100 72'4 10'2 3,625.00 359
926 143.75 -0'3 2'7 5150 77'1 10'4 3,856.25 57
7806 131.25 -0'2 2'5 5200 81'6 10'6 4,087.50 84
2471 106.25 -0'3 2'1 5250 86'3 11'0 4,318.75 168
2730 112.50 -2'1 2'2 5300 91'1 11'1 4,556.25 126
627 100.00 -1'7 2'0 5350 95'7 11'3 4,793.75 40
2937 87.50 -1'6 1'6 5400 100'5 11'5 5,031.25 16
689 81.25 -1'4 1'5 5450 105'3 11'6 5,268.75 116
8975 75.00 -1'3 1'4 5500 110'2 11'7 5,512.50 156
794 68.75 -1'2 1'3 5550 115'2 12'1 5,762.50 172
1328 62.50 -1'1 1'2 5600 120'1 12'2 6,006.25 25
146 56.25 -1'0 1'1 5650 124'7 12'2 6,243.75 46
1539 50.00 -0'7 1'0 5700 129'6 12'3 6,487.50 36
540 43.75 -0'7 0'7 5750 134'5 12'3 6,731.25 53
999 37.50 -0'7 0'6 5800 139'4 12'3 6,975.00 39
1142 31.25 -0'5 0'5 5900 149'4 12'6 7,475.00 43
7546 31.25 -0'3 0'5 6000 159'3 12'7 7,968.75 41
4112 25.00 -0'3 0'4 6100 169'2 12'7 8,462.50 3
528 18.75 -0'3 0'3 6200 179'1 12'7 8,956.25 3
1112 12.50 -0'3 0'2 6300 189'1 13'0 9,456.25 6
1482 12.50 -0'2 0'2 6400 199'0 13'0 9,950.00 0
1951 6.25 -0'2 0'1 6500 209'0 13'1 10,450.00 0
422 6.25 -0'1 0'1 6600 219'0 13'1 10,950.00 0
952 6.25 -0'1 0'1 6700 229'0 13'2 11,450.00 0
503 6.25 -0'1 0'1 6800 239'0 13'2 11,950.00 0
669 6.25 0'0 0'1 6900 249'0 13'2 12,450.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
OWATONNA
72
Thunderstorms
Feels Like
73 F
Humidity
90 %
Dew Point
69 F
Barometer
29.83 inHg
Winds
SSW 8 mph
Sunrise
05:44:00
Sunset
20:53:00

Tue 7/16

Wed 7/17

Thu 7/18

Fri 7/19

Sat 7/20

High

85 F

80 F

86 F

89 F

84 F

Low

70 F

69 F

73 F

75 F

70 F

Precip

64%

80%

40%

0%

50%

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