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

Answer Plot
Future-Proof Your Seed Selection

Future-Proof Your Seed Selection

On this episode of the Deal With Yield, host Jon Zuk is joined by WinField United technology manager Ryan Moeller. The two discuss considerations for choosing ag tech tools and the...

Sep 14, 2018
CentralFarmService
Corn Silage Quick Tips

Corn Silage Quick Tips

This is the most important step in producing high-quality corn silage.  65% is the number that I use for optimal moisture when putting silage up in a silo, bag or bunker.  Typically...

Sep 11, 2018
Answer Plot
Consider Seed Treatments Now For Increased Protection at Planting

Consider Seed Treatments Now For Increased Protection at Planting

We’re heading into harvest season. It’s a time when you can begin to quantify the management decisions you’ve made throughout the year. If your crops were able to...

Sep 10, 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
2.88 -0.55
2.93 -0.50
2.93 -0.50
BEANS
7.16 -0.98
7.16 -0.98
7.21 -0.93
@CZ8
@CZ8
CORN
Symbol Last Open Close High Low Change
Dec '18 @C8Z 3.4325 3.4800 3.4325 3.4875 3.4250 -0.0475
Mar '19 @C9H 3.5550 3.6025 3.5550 3.6075 3.5475 -0.0450
May '19 @C9K 3.6400 3.6850 3.6400 3.6875 3.6325 -0.0425
Jul '19 @C9N 3.7075 3.7500 3.7075 3.7525 3.7000 -0.0400
Sep '19 @C9U 3.7600 3.8025 3.7600 3.8050 3.7575 -0.0425
Dec '19 @C9Z 3.8375 3.8725 3.8375 3.8750 3.8325 -0.0350
Mar '20 @C0H 3.9525 3.9850 3.9525 3.9850 3.9500 -0.0325
May '20 @C0K 4.0250 4.0325 4.0250 4.0425 4.0250 -0.0250
Jul '20 @C0N 4.0700 4.0725 4.0700 4.0950 4.0700 -0.0225
Sep '20 @C0U 4.0200 4.0075 4.0200 4.0575 4.0075 -0.0075
Dec '20 @C0Z 4.0350 4.0550 4.0350 4.0600 4.0300 -0.0250
Jul '21 @C1N 4.2075 4.2075 -0.0175
Dec '21 @C1Z 4.1800 4.1900 4.1800 4.1900 4.1800 -0.0175
SOYBEANS
Symbol Last Open Close High Low Change
Nov '18 @S8X 8.1400 8.2100 8.1400 8.2525 8.1225 -0.0950
Jan '19 @S9F 8.2800 8.3500 8.2800 8.3900 8.2625 -0.0925
Mar '19 @S9H 8.4150 8.4850 8.4150 8.5225 8.3975 -0.0900
May '19 @S9K 8.5475 8.6175 8.5475 8.6525 8.5300 -0.0900
Jul '19 @S9N 8.6525 8.7225 8.6525 8.7550 8.6325 -0.0875
Aug '19 @S9Q 8.7000 8.7550 8.7000 8.7550 8.6825 -0.0850
Sep '19 @S9U 8.7350 8.8175 8.7350 8.8175 8.7325 -0.0850
Nov '19 @S9X 8.8075 8.8675 8.8075 8.9000 8.7925 -0.0825
Jan '20 @S0F 8.9225 8.9600 8.9225 8.9600 8.9075 -0.0775
Mar '20 @S0H 8.9875 9.0075 8.9875 9.0075 8.9825 -0.0825
May '20 @S0K 9.0575 9.0775 9.0575 9.0775 9.0550 -0.0850
Jul '20 @S0N 9.1300 9.1400 9.1300 9.1500 9.1250 -0.0875
Aug '20 @S0Q 9.1400 9.1400 -0.0875
Sep '20 @S0U 9.0175 9.0175 -0.0800
Nov '20 @S0X 9.0250 9.0425 9.0250 9.0425 9.0000 -0.0575
Jul '21 @S1N 9.2975 9.2975 -0.0575
Nov '21 @S1X 9.0875 9.0875 -0.0575
SOYBEAN MEAL
Symbol Last Open Close High Low Change
Oct '18 @SM8V 300.5 302.6 300.5 302.9 298.8 -2.4
Dec '18 @SM8Z 303.3 305.2 303.3 305.7 301.6 -2.4
Jan '19 @SM9F 304.5 306.0 304.5 306.6 302.9 -2.0
Mar '19 @SM9H 304.7 306.0 304.7 306.4 303.4 -1.6
May '19 @SM9K 304.9 306.6 304.9 306.8 303.7 -1.8
Jul '19 @SM9N 307.3 309.1 307.3 309.1 306.1 -1.8
Aug '19 @SM9Q 308.6 310.3 308.6 310.4 307.5 -1.7
Sep '19 @SM9U 309.4 311.3 309.4 311.3 308.0 -1.4
Oct '19 @SM9V 308.2 310.2 308.2 310.2 307.1 -1.2
Dec '19 @SM9Z 308.4 309.3 308.4 309.3 307.2 -1.1
Jan '20 @SM0F 309.4 309.0 309.4 309.8 308.8 -1.0
Mar '20 @SM0H 310.5 310.1 310.5 310.2 310.0 -1.0
May '20 @SM0K 311.2 310.5 311.2 311.9 310.2 -1.1
Jul '20 @SM0N 313.4 313.1 313.4 313.1 312.2 -0.9
Aug '20 @SM0Q 312.0 312.0 -0.8
Sep '20 @SM0U 310.2 310.2 -0.8
Oct '20 @SM0V 309.5 309.5 -0.8
Dec '20 @SM0Z 311.0 311.0 -0.8
Jul '21 @SM1N 313.9 313.9 -0.8
Oct '21 @SM1V 313.9 313.9 -0.8
Dec '21 @SM1Z 320.9 320.9 -0.8
LIVE CATTLE
Symbol Last Open Close High Low Change
Oct '18 @LE8V 113.225 113.250 113.225 113.575 113.025 -0.200
Dec '18 @LE8Z 117.975 118.000 117.975 118.275 117.650 -0.125
Feb '19 @LE9G 121.850 122.025 121.850 122.225 121.625 -0.450
Apr '19 @LE9J 123.025 122.950 123.025 123.375 122.500 -0.350
Jun '19 @LE9M 115.750 115.625 115.750 116.075 115.325 -0.375
Aug '19 @LE9Q 113.675 113.750 113.675 113.975 113.400 -0.450
Oct '19 @LE9V 114.950 115.000 114.950 115.000 114.625 -0.325
Dec '19 @LE9Z 116.275 116.050 116.275 116.275 116.000 -0.150
Feb '20 @LE0G 117.200 117.200 -0.150
LEAN HOGS
Symbol Last Open Close High Low Change
Oct '18 @HE8V 59.175 57.400 59.175 59.450 57.400 2.725
Dec '18 @HE8Z 57.975 56.025 57.975 58.075 55.950 2.600
Feb '19 @HE9G 65.800 65.100 65.800 65.950 64.800 1.275
Apr '19 @HE9J 70.275 69.725 70.275 70.375 69.250 0.925
May '19 @HE9K 75.525 74.850 75.525 75.550 74.800 0.975
Jun '19 @HE9M 80.300 79.950 80.300 80.350 79.425 0.825
Jul '19 @HE9N 80.475 79.700 80.475 80.500 79.600 1.000
Aug '19 @HE9Q 79.175 78.625 79.175 79.250 78.625 0.875
Oct '19 @HE9V 65.625 65.825 65.625 65.900 65.300 0.600
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 8,162.50 -4'6 163'2 1800 0'1 0'0 6.25 0
0 7,662.50 -4'6 153'2 1900 0'1 0'0 6.25 0
25 7,162.50 -4'6 143'2 2000 0'1 0'0 6.25 0
0 6,662.50 -4'6 133'2 2100 0'1 0'0 6.25 0
0 6,162.50 -4'6 123'2 2200 0'1 0'0 6.25 20
0 5,662.50 -4'6 113'2 2300 0'1 0'0 6.25 0
0 5,162.50 -4'6 103'2 2400 0'1 0'0 6.25 100
1 4,662.50 -4'6 93'2 2500 0'1 0'0 6.25 14
70 4,162.50 -4'6 83'2 2600 0'1 0'0 6.25 250
0 3,912.50 -4'6 78'2 2650 0'1 0'0 6.25 0
0 3,662.50 -4'6 73'2 2700 0'1 0'0 6.25 209
0 3,412.50 -4'6 68'2 2750 0'1 0'0 6.25 0
50 3,162.50 -4'6 63'2 2800 0'1 0'0 6.25 3597
0 2,912.50 -4'6 58'2 2850 0'1 0'0 6.25 4
6 2,668.75 -4'5 53'3 2900 0'1 0'0 6.25 301
0 2,418.75 -4'6 48'3 2950 0'2 0'0 12.50 0
121 2,175.00 -4'5 43'4 3000 0'3 0'1 18.75 16114
0 1,937.50 -4'4 38'6 3050 0'4 0'1 25.00 0
4 1,700.00 -4'3 34'0 3100 0'7 0'3 43.75 17256
0 1,468.75 -4'2 29'3 3150 1'2 0'4 62.50 46
2239 1,250.00 -4'1 25'0 3200 1'6 0'5 87.50 12206
20 1,043.75 -3'7 20'7 3250 2'5 0'7 131.25 1196
1034 850.00 -3'5 17'0 3300 3'7 1'2 193.75 9725
22 687.50 -3'0 13'6 3350 5'4 1'5 275.00 3469
1135 543.75 -2'5 10'7 3400 7'5 2'0 381.25 26997
72 425.00 -2'2 8'4 3450 10'2 2'4 512.50 5682
9175 331.25 -1'7 6'5 3500 13'3 2'7 668.75 39446
1494 256.25 -1'4 5'1 3550 16'7 3'2 843.75 3210
15667 200.00 -1'0 4'0 3600 20'6 3'6 1,037.50 40254
8614 156.25 -0'6 3'1 3650 24'6 3'7 1,237.50 2588
36004 118.75 -0'5 2'3 3700 29'1 4'2 1,456.25 36607
5341 93.75 -0'3 1'7 3750 33'4 4'3 1,675.00 69
41980 75.00 -0'2 1'4 3800 38'1 4'4 1,906.25 25868
6037 62.50 -0'2 1'2 3850 42'7 4'4 2,143.75 52
40477 50.00 -0'2 1'0 3900 47'5 4'4 2,381.25 15501
1941 43.75 -0'1 0'7 3950 52'4 4'5 2,625.00 2
63291 37.50 -0'1 0'6 4000 57'3 4'5 2,868.75 15134
1093 31.25 -0'1 0'5 4050 62'2 4'5 3,112.50 1
18291 25.00 -0'1 0'4 4100 67'1 4'5 3,356.25 8656
641 25.00 0'0 0'4 4150 72'0 4'5 3,600.00 0
47017 18.75 0'0 0'3 4200 77'0 4'6 3,850.00 5091
235 18.75 0'0 0'3 4250 81'7 4'5 4,093.75 6
22388 12.50 -0'1 0'2 4300 86'7 4'5 4,343.75 2602
324 12.50 -0'1 0'2 4350 91'7 4'5 4,593.75 5
21995 12.50 -0'1 0'2 4400 96'6 4'5 4,837.50 3305
457 6.25 -0'1 0'1 4450 101'6 4'5 5,087.50 11
42988 6.25 -0'1 0'1 4500 106'6 4'6 5,337.50 739
1267 6.25 0'0 0'1 4550 111'6 4'6 5,587.50 5
13745 6.25 0'0 0'1 4600 116'6 4'6 5,837.50 510
8170 6.25 0'0 0'1 4700 126'6 4'6 6,337.50 309
22293 6.25 0'0 0'1 4800 136'6 4'6 6,837.50 457
8163 6.25 0'0 0'1 4900 146'6 4'6 7,337.50 39
24215 6.25 0'0 0'1 5000 156'6 4'6 7,837.50 359
4743 6.25 0'0 0'1 5100 166'6 4'6 8,337.50 1
6310 6.25 0'0 0'1 5200 176'6 4'6 8,837.50 8
3010 6.25 0'0 0'1 5300 186'6 4'6 9,337.50 250
2397 6.25 0'0 0'1 5400 196'6 4'6 9,837.50 2
5052 6.25 0'0 0'1 5500 206'6 4'6 10,337.50 116
1100 6.25 0'0 0'1 5600 216'6 4'6 10,837.50 0
1242 6.25 0'0 0'1 5700 226'6 4'6 11,337.50 0
10016 6.25 0'0 0'1 5800 236'6 4'6 11,837.50 0
486 6.25 0'0 0'1 5900 246'6 4'6 12,337.50 0
11442 6.25 0'0 0'1 6000 256'6 4'6 12,837.50 8
683 6.25 0'0 0'1 6100 266'6 4'6 13,337.50 0
850 6.25 0'0 0'1 6200 276'6 4'6 13,837.50 0
1105 6.25 0'0 0'1 6300 286'6 4'6 14,337.50 0
1298 6.25 0'0 0'1 6400 296'6 4'6 14,837.50 15
688 6.25 0'0 0'1 8000 456'6 4'6 22,837.50 2
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
OWATONNA
68
Mostly Sunny
Feels Like
68 F
Humidity
83 %
Dew Point
63 F
Barometer
29.98 inHg
Winds
N 0 mph
Sunrise
06:55:00
Sunset
19:18:00

Tue 9/18

Wed 9/19

Thu 9/20

Fri 9/21

Sat 9/22

High

73 F

76 F

80 F

62 F

68 F

Low

59 F

65 F

64 F

48 F

45 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