CENTRAL FARM SERVICE

Trusted Service. Cooperative Value.

Agronomy

LEARN MORE >

Central Advantage

LEARN MORE >

Grain

LEARN MORE >

Energy

LEARN MORE >

Trusted Service. Cooperative Value. 

Formed by the union of strong, successful ag-focused cooperatives with rich traditions and deep roots in the communities we serve,  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.

Latest News

Agronomy Update

Grain Update

Energy Update

FEED UPDATE

Growing Sustainably - Central Advantage GS


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.

Cash Bids & Futures

Bricelyn


 
Oct20
Nov20
Dec20
CORN
3.60 -0.38
3.60 -0.38
3.60 -0.38
BEANS
9.81 -0.70
9.81 -0.70
9.81 -0.70
@CZ0
@CZ0
CORN
Symbol Last Open Close High Low Change
Dec '20 @C0Z 3.9775 3.9725 4.0000 3.9425 -0.0075
Mar '21 @C1H 4.0275 4.0050 4.0450 3.9925 0.0125
May '21 @C1K 4.0500 4.0250 4.0650 4.0125 0.0175
Jul '21 @C1N 4.0600 4.0400 4.0725 4.0250 0.0175
Sep '21 @C1U 3.8675 3.8375 3.8775 3.8325 0.0325
Dec '21 @C1Z 3.8650 3.8350 3.8775 3.8325 0.0275
Mar '22 @C2H 3.9300 3.9125 3.9375 3.9025 0.0275
May '22 @C2K 3.9550 3.9575 3.9575 3.9550 0.0200
Jul '22 @C2N 3.9825 3.9500 3.9850 3.9450 0.0275
Sep '22 @C2U 3.8775 3.8750 3.8775 3.8750 0.0200
Dec '22 @C2Z 3.9100 3.9100 3.9100 3.9075 0.0200
Jul '23 @C3N 3.9950 3.9950 0.0025
Dec '23 @C3Z 3.9125 3.9100 3.9125 3.9150 3.9100 0.0050
SOYBEANS
Symbol Last Open Close High Low Change
Nov '20 @S0X 10.5050 10.5100 10.6225 10.4700 -0.0125
Jan '21 @S1F 10.5100 10.5025 10.6275 10.4675 0.0050
Mar '21 @S1H 10.4425 10.4075 10.5400 10.3875 0.0400
May '21 @S1K 10.4075 10.3600 10.4975 10.3500 0.0450
Jul '21 @S1N 10.3925 10.3475 10.4775 10.3375 0.0450
Aug '21 @S1Q 10.2775 10.2925 10.3400 10.2625 0.0325
Sep '21 @S1U 9.9500 9.9625 10.0150 9.9500 0.0300
Nov '21 @S1X 9.6850 9.6600 9.7525 9.6325 0.0325
Jan '22 @S2F 9.6500 9.6275 9.7050 9.6025 0.0250
Mar '22 @S2H 9.4800 9.4450 9.5300 9.4125 0.0350
May '22 @S2K 9.4400 9.4400 9.4400 9.4200 0.0325
Jul '22 @S2N 9.4700 9.4525 9.4825 9.4525 0.0225
Aug '22 @S2Q 9.3975 9.3975 0.0050
Sep '22 @S2U 9.2100 9.2100 0.0050
Nov '22 @S2X 9.1275 9.0775 9.1425 9.0775 0.0350
Jul '23 @S3N 9.2250 9.2250 0.0075
Nov '23 @S3X 9.1025 9.1025 0.0100
SOYBEAN MEAL
Symbol Last Open Close High Low Change
Dec '20 @SM0Z 376.5 377.2 380.5 374.6 -0.4
Jan '21 @SM1F 369.9 370.8 373.7 368.3 -0.3
Mar '21 @SM1H 359.7 359.3 362.5 358.2 0.7
May '21 @SM1K 351.3 350.1 353.3 349.9 1.2
Jul '21 @SM1N 349.6 348.4 351.6 348.0 1.5
Aug '21 @SM1Q 344.5 343.3 346.3 343.3 0.9
Sep '21 @SM1U 337.3 339.2 339.2 336.7 0.6
Oct '21 @SM1V 327.4 328.3 329.4 326.5 -0.2
Dec '21 @SM1Z 326.2 326.8 328.6 325.3 -0.5
Jan '22 @SM2F 324.7 323.6 326.4 323.6 -0.2
Mar '22 @SM2H 317.9 317.4 319.0 317.0 0.3
May '22 @SM2K 315.2 315.0 315.3 315.0 -0.1
Jul '22 @SM2N 316.3 315.7 316.4 315.7 0.1
Aug '22 @SM2Q 315.7 315.6 315.7 315.6 0.8
Sep '22 @SM2U 315.0 315.0 315.0 315.0 1.5
Oct '22 @SM2V 306.7 306.7 306.7 306.7 0.0
Dec '22 @SM2Z 305.6 306.0 306.0 305.0 -1.1
Jul '23 @SM3N 311.1 311.1 0.5
Oct '23 @SM3V 311.1 311.1 0.5
Dec '23 @SM3Z 314.4 314.4 0.5
LIVE CATTLE
Symbol Last Open Close High Low Change
Oct '20 @LE0V 105.975 107.500 105.975 107.525 102.750 -0.300
Dec '20 @LE0Z 108.425 108.100 108.425 107.550 0.450
Feb '21 @LE1G 110.625 110.850 110.850 109.800 0.250
Apr '21 @LE1J 113.925 114.000 114.125 113.100 0.400
Jun '21 @LE1M 108.000 108.000 108.225 107.175 0.250
Aug '21 @LE1Q 107.250 107.000 107.275 106.400 0.275
Oct '21 @LE1V 110.025 109.725 110.025 109.175 0.300
Dec '21 @LE1Z 113.250 112.850 113.250 112.750 0.250
Feb '22 @LE2G 115.550 115.375 115.550 115.375 0.050
LEAN HOGS
Symbol Last Open Close High Low Change
Dec '20 @HE0Z 66.300 66.450 66.975 65.925 0.675
Feb '21 @HE1G 66.350 66.025 66.950 65.600 0.750
Apr '21 @HE1J 68.875 68.650 69.350 68.350 0.550
May '21 @HE1K 73.525 73.825 73.825 73.525 0.750
Jun '21 @HE1M 78.400 77.975 78.800 77.925 0.400
Jul '21 @HE1N 78.775 78.550 79.025 78.200 0.400
Aug '21 @HE1Q 78.025 77.625 78.225 77.425 0.450
Oct '21 @HE1V 67.625 67.000 67.625 66.825 0.475
Dec '21 @HE1Z 63.450 62.875 63.450 62.500 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 14,931.25 -3'0 298'5 1000 0'1 0'0 6.25 0
0 11,931.25 -3'0 238'5 1600 0'1 0'0 6.25 0
230 11,431.25 -3'0 228'5 1700 0'1 0'0 6.25 0
0 10,931.25 -3'0 218'5 1800 0'1 0'0 6.25 82
0 10,431.25 -3'0 208'5 1900 0'1 0'0 6.25 0
2 9,931.25 -3'0 198'5 2000 0'1 0'0 6.25 1326
0 9,431.25 -3'0 188'5 2100 0'1 0'0 6.25 277
0 8,931.25 -3'0 178'5 2200 0'1 0'0 6.25 513
0 8,431.25 -3'0 168'5 2300 0'1 0'0 6.25 1210
0 7,931.25 -3'0 158'5 2400 0'1 0'0 6.25 1593
3 7,431.25 -3'0 148'5 2500 0'1 0'0 6.25 8189
0 7,181.25 -3'0 143'5 2550 0'1 0'0 6.25 0
127 6,931.25 -3'0 138'5 2600 0'1 0'0 6.25 1916
0 6,681.25 -3'0 133'5 2650 0'1 0'0 6.25 52
240 6,431.25 -3'0 128'5 2700 0'1 0'0 6.25 4829
0 6,181.25 -3'0 123'5 2750 0'1 0'0 6.25 0
0 5,931.25 -3'0 118'5 2800 0'1 0'0 6.25 7583
0 5,681.25 -3'0 113'5 2850 0'1 0'0 6.25 563
41 5,431.25 -3'0 108'5 2900 0'1 0'0 6.25 6476
0 5,181.25 -3'0 103'5 2950 0'1 0'0 6.25 339
907 5,000.00 1'2 100'0 3000 0'1 -0'1 6.25 21698
0 4,687.50 -2'7 93'6 3050 0'2 0'1 12.50 459
1499 4,437.50 -2'7 88'6 3100 0'1 -0'1 6.25 12173
0 4,187.50 -2'7 83'6 3150 0'2 0'1 12.50 1291
2072 3,937.50 -2'7 78'6 3200 0'2 0'0 12.50 18641
41 3,693.75 -2'6 73'7 3250 0'3 0'2 18.75 2147
17206 3,450.00 0'1 69'0 3300 0'2 -0'1 12.50 25755
18 3,193.75 -2'7 63'7 3350 0'3 0'1 18.75 2353
10881 2,875.00 -1'4 57'4 3400 0'3 -0'1 18.75 20767
612 2,706.25 -2'6 54'1 3450 0'4 -0'1 25.00 4332
11496 2,400.00 -1'2 48'0 3500 0'4 -0'2 25.00 16905
1346 2,218.75 -2'6 44'3 3550 0'5 -0'2 31.25 5338
15632 1,912.50 -1'3 38'2 3600 0'7 -0'2 43.75 17789
2802 1,675.00 -1'5 33'4 3650 1'3 -0'2 68.75 8528
19110 1,443.75 -1'6 28'7 3700 1'7 -0'2 93.75 21283
4702 1,281.25 -0'6 25'5 3750 2'4 -0'3 125.00 4530
14732 1,075.00 -0'7 21'4 3800 3'5 -0'2 181.25 15645
2412 937.50 -2'2 18'6 3850 5'1 -0'1 256.25 5506
15512 737.50 -0'6 14'6 3900 6'7 -0'1 343.75 14742
3029 562.50 -1'3 11'2 3950 9'6 0'5 487.50 5093
23890 475.00 -0'4 9'4 4000 11'6 0'2 587.50 21440
4868 387.50 -0'1 7'6 4050 15'4 1'1 775.00 7342
19452 300.00 -0'1 6'0 4100 18'1 0'4 906.25 9716
5442 231.25 -0'1 4'5 4150 22'0 0'6 1,100.00 3109
21889 175.00 -0'1 3'4 4200 26'0 0'7 1,300.00 4064
6361 125.00 -0'2 2'4 4250 29'2 2'2 1,462.50 786
16914 100.00 0'0 2'0 4300 34'4 1'0 1,725.00 710
3750 75.00 0'0 1'4 4350 38'0 2'4 1,900.00 40
13605 56.25 0'0 1'1 4400 44'4 1'7 2,225.00 902
3848 43.75 0'0 0'7 4450 47'3 2'5 2,368.75 0
18401 31.25 -0'1 0'5 4500 52'2 0'0 2,612.50 488
2022 31.25 -0'1 0'5 4550 57'1 2'7 2,856.25 1
8087 25.00 -0'1 0'4 4600 62'0 2'7 3,100.00 480
1360 18.75 0'0 0'3 4650 66'7 2'7 3,343.75 1
5146 18.75 0'0 0'3 4700 71'7 3'0 3,593.75 346
369 12.50 0'0 0'2 4750 76'6 3'0 3,837.50 0
2669 12.50 0'0 0'2 4800 81'6 3'0 4,087.50 315
138 12.50 0'0 0'2 4850 86'6 3'0 4,337.50 0
829 6.25 0'0 0'1 4900 91'5 3'0 4,581.25 24
0 6.25 0'0 0'1 4950 96'5 3'0 4,831.25 0
4133 6.25 0'0 0'1 5000 101'5 3'0 5,081.25 627
30 6.25 0'0 0'1 5050 106'5 3'0 5,331.25 0
964 6.25 0'0 0'1 5100 111'5 3'0 5,581.25 73
0 6.25 0'0 0'1 5150 116'5 3'0 5,831.25 0
1120 6.25 0'0 0'1 5200 121'5 3'0 6,081.25 15
0 6.25 0'0 0'1 5250 126'5 3'0 6,331.25 0
776 6.25 0'0 0'1 5300 131'5 3'0 6,581.25 0
667 6.25 0'0 0'1 5400 141'5 3'0 7,081.25 0
2434 6.25 0'0 0'1 5500 151'5 3'0 7,581.25 723
285 6.25 0'0 0'1 5600 161'5 3'0 8,081.25 16
95 6.25 0'0 0'1 5700 171'5 3'0 8,581.25 15
181 6.25 0'0 0'1 5800 181'5 3'0 9,081.25 2
98 6.25 0'0 0'1 5900 191'5 3'0 9,581.25 0
5756 6.25 0'0 0'1 6000 201'5 3'0 10,081.25 501
359 6.25 0'0 0'1 6100 211'5 3'0 10,581.25 0
1068 6.25 0'0 0'1 6200 221'5 3'0 11,081.25 0
437 6.25 0'0 0'1 6300 231'5 3'0 11,581.25 0
0 6.25 0'0 0'1 6400 241'5 3'0 12,081.25 0
81 6.25 0'0 0'1 6500 251'5 3'0 12,581.25 0
30 6.25 0'0 0'1 6600 261'5 3'0 13,081.25 0
70 6.25 0'0 0'1 6700 271'5 3'0 13,581.25 0
407 6.25 0'0 0'1 6800 281'5 3'0 14,081.25 0
0 6.25 0'0 0'1 6900 291'5 3'0 14,581.25 0
20 6.25 0'0 0'1 7000 301'5 3'0 15,081.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Click below for Grain location hours. 
Location Hours>

Local Weather

Change Location
OWATONNA
37
Cloudy
Feels Like
33 F
Humidity
65 %
Dew Point
27 F
Barometer
30.3 inHg
Winds
ESE 6 mph
Sunrise
07:48 AM
Sunset
06:05 PM

Fri 10/30

Sat 10/31

Sun 11/01

Mon 11/02

Tue 11/03

High

44 F

51 F

37 F

50 F

62 F

Low

28 F

35 F

25 F

26 F

36 F

Precip

0%

20%

0%

0%

0%

DISCOVER A CAREER

Our employees are critical to the growth and success of our member-owners. Don't delay apply now and discover the oppertunities agriculture has to offer.

GAIN EXPERIENCE

Central Farm Service offers a summer internship program for students looking to gain experience in the agricultural industry.

Connections

Read the latest newsletter from Central Farm Service.

FARM SAFETY FOR KIDS

The number of lessons kids can learn at home are endless and farm safety is no exception!  To view the Farm Safety kids booklet click below.

 Farm Safety for Kids> 

WHAT'S GOING ON