Free Price Later

Take Advantage
All futures, bids and equities data are delayed 15-30 minutes. Contact your CFE location for real-time data.
@CU1
@CU1
CORN
Last High Low Change Last Updated  
Sep '21 5.4975 5.5125 5.3675 0.0250 7/26/21 1:30 PM
Dec '21 5.4675 5.4750 5.3225 0.0375 7/26/21 1:30 PM
Mar '22 5.5450 5.5525 5.4025 0.0350 7/26/21 1:30 PM
May '22 5.5900 5.5950 5.4450 0.0400 7/26/21 1:30 PM
Jul '22 5.5900 5.5950 5.4500 0.0375 7/26/21 1:30 PM
Sep '22 5.1375 5.1425 4.9950 0.0650 7/26/21 1:22 PM
SOYBEANS
Last High Low Change Last Updated  
Aug '21 14.1275 14.1550 13.8000 0.1175 7/26/21 1:30 PM
Sep '21 13.6250 13.6525 13.3650 0.0675 7/26/21 1:30 PM
Nov '21 13.5775 13.6075 13.3200 0.0600 7/26/21 1:30 PM
Jan '22 13.6275 13.6525 13.3675 0.0625 7/26/21 1:30 PM
Mar '22 13.5450 13.5700 13.2950 0.0900 7/26/21 1:30 PM
May '22 13.5075 13.5375 13.2675 0.0875 7/26/21 1:30 PM
SOYBEAN MEAL
Last High Low Change Last Updated  
Aug '21 353.6 355.3 347.3 0.0 7/26/21 1:30 PM
Sep '21 352.8 354.7 346.4 -0.3 7/26/21 1:30 PM
Oct '21 351.8 353.8 345.2 -0.6 7/26/21 1:30 PM
Dec '21 355.1 357.1 348.7 -1.1 7/26/21 1:30 PM
Jan '22 355.3 357.2 349.0 -1.1 7/26/21 1:30 PM
Mar '22 354.4 356.6 348.9 -0.7 7/26/21 1:30 PM
LEAN HOGS
Last High Low Change Last Updated  
Aug '21 107.400 107.725 106.900 0.050 7/26/21 1:05 PM
Oct '21 93.100 93.275 91.625 0.475 7/26/21 1:05 PM
Dec '21 85.525 85.875 84.875 -0.050 7/26/21 1:05 PM
FEEDER CATTLE
Last High Low Change Last Updated  
Aug '21 162.200 163.150 160.350 2.125 7/26/21 1:05 PM
Sep '21 164.825 165.525 162.925 2.300 7/26/21 1:05 PM
Oct '21 166.450 167.100 164.750 1.950 7/26/21 1:05 PM
LIVE CATTLE
Last High Low Change Last Updated  
Aug '21 123.450 123.500 121.625 1.950 7/26/21 1:05 PM
Oct '21 129.200 129.275 127.075 2.050 7/26/21 1:05 PM
Dec '21 133.975 134.000 132.250 1.675 7/26/21 1:05 PM
DTN Click here for info on Exchange delays.

Interval: 
Duration: 
Chart Type: 
Range : Start Date End Date

Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Jul21
549'6s
@C1U 1.05
6.55  07/26/2021 1:19:00 PM CST
 2'4
History Aug21
549'6s
@C1U 1.05
6.55  07/26/2021 1:19:00 PM CST
 2'4
History By Sep 10th
549'6s
@C1U 1.10
6.60  07/26/2021 1:19:00 PM CST
 2'4
History Oct21
546'6s
@C1Z -0.25
5.22  07/26/2021 1:19:00 PM CST
 3'6
History Nov21
546'6s
@C1Z -0.25
5.22  07/26/2021 1:19:00 PM CST
 3'6
History Dec21
546'6s
@C1Z -0.25
5.22  07/26/2021 1:19:00 PM CST
 3'6
History Jan22
554'4s
@C2H -0.30
5.24  07/26/2021 1:19:00 PM CST
 3'4
History Feb22
554'4s
@C2H -0.28
5.26  07/26/2021 1:19:00 PM CST
 3'4
History Mar22
554'4s
@C2H -0.26
5.28  07/26/2021 1:19:00 PM CST
 3'4
History Nov22
498'4s
@C2Z -0.50
4.48  07/26/2021 1:19:00 PM CST
 7'2
 

 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Jul21
1357'6s
@S1X 0.20
13.78  07/26/2021 1:19:00 PM CST
 6'0
History Aug21
1357'6s
@S1X 0.20
13.78  07/26/2021 1:19:00 PM CST
 6'0
History Sep21
1357'6s
@S1X -0.55
13.03  07/26/2021 1:19:00 PM CST
 6'0
History Oct21
1357'6s
@S1X -0.55
13.03  07/26/2021 1:19:00 PM CST
 6'0
History Nov21
1357'6s
@S1X -0.55
13.03  07/26/2021 1:19:00 PM CST
 6'0
History Dec21
1362'6s
@S2F -0.55
13.08  07/26/2021 1:19:00 PM CST
 6'2
History Jan22
1362'6s
@S2F -0.55
13.08  07/26/2021 1:19:00 PM CST
 6'2
History Feb22
1354'4s
@S2H -0.55
12.99  07/26/2021 1:19:00 PM CST
 9'0
History Mar22
1354'4s
@S2H -0.55
12.99  07/26/2021 1:19:00 PM CST
 9'0
History Oct22
1258'2s
@S2X -0.85
11.73  07/26/2021 1:19:00 PM CST
 8'6
Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 18,493.75 2'4 369'7 1800 0'1 0'0 6.25 1
1 17,993.75 2'4 359'7 1900 0'1 0'0 6.25 0
111 17,493.75 2'4 349'7 2000 0'1 0'0 6.25 0
6 16,993.75 2'4 339'7 2100 0'1 0'0 6.25 0
0 16,493.75 2'4 329'7 2200 0'1 0'0 6.25 0
5 15,993.75 2'4 319'7 2300 0'1 0'0 6.25 100
0 15,493.75 2'4 309'7 2400 0'1 0'0 6.25 56
1 14,993.75 2'4 299'7 2500 0'1 0'0 6.25 31
0 14,493.75 2'4 289'7 2600 0'1 0'0 6.25 42
6 13,993.75 2'4 279'7 2700 0'1 0'0 6.25 137
45 13,493.75 2'4 269'7 2800 0'1 0'0 6.25 100
60 12,993.75 2'4 259'7 2900 0'1 0'0 6.25 139
93 12,493.75 2'4 249'7 3000 0'1 0'0 6.25 429
78 11,993.75 2'4 239'7 3100 0'1 0'0 6.25 611
67 11,493.75 2'4 229'7 3200 0'1 0'0 6.25 2835
59 10,993.75 2'4 219'7 3300 0'1 0'0 6.25 2463
68 10,493.75 2'4 209'7 3400 0'1 0'0 6.25 1397
134 9,993.75 2'4 199'7 3500 0'1 0'0 6.25 4965
758 9,493.75 2'4 189'7 3600 0'1 0'0 6.25 4159
851 8,993.75 2'4 179'7 3700 0'1 0'0 6.25 2038
1051 8,493.75 2'4 169'7 3800 0'1 0'0 6.25 2747
2332 7,993.75 2'4 159'7 3900 0'1 0'0 6.25 2875
3989 7,500.00 2'5 150'0 4000 0'2 0'0 12.50 10490
0 7,250.00 2'4 145'0 4050 0'2 0'0 12.50 251
1630 7,000.00 2'4 140'0 4100 0'2 0'0 12.50 2170
6 6,750.00 2'4 135'0 4150 0'2 0'0 12.50 58
2912 6,506.25 2'4 130'1 4200 0'3 0'0 18.75 5353
1 6,256.25 2'4 125'1 4250 0'3 0'0 18.75 2038
1314 6,006.25 2'3 120'1 4300 0'3 -0'1 18.75 3425
12 5,762.50 2'4 115'2 4350 0'4 0'0 25.00 412
3514 5,512.50 2'3 110'2 4400 0'4 -0'1 25.00 4282
23 5,268.75 2'3 105'3 4450 0'5 -0'1 31.25 377
3973 5,025.00 2'3 100'4 4500 0'6 -0'1 37.50 5125
4 4,781.25 2'2 95'5 4550 0'7 -0'2 43.75 290
1342 4,537.50 2'1 90'6 4600 1'0 -0'3 50.00 5933
11 4,293.75 2'0 85'7 4650 1'1 -0'4 56.25 387
2826 4,056.25 2'0 81'1 4700 1'3 -0'4 68.75 5435
9 3,825.00 2'0 76'4 4750 1'6 -0'4 87.50 1133
3260 3,593.75 1'7 71'7 4800 2'1 -0'5 106.25 5464
9 3,362.50 1'6 67'2 4850 2'4 -0'6 125.00 521
2089 3,137.50 1'5 62'6 4900 3'0 -0'7 150.00 2027
4 2,918.75 1'4 58'3 4950 3'5 -1'0 181.25 1120
5481 2,706.25 1'3 54'1 5000 4'3 -1'1 218.75 10305
22 2,506.25 1'2 50'1 5050 5'3 -1'2 268.75 1228
2191 2,306.25 1'1 46'1 5100 6'3 -1'3 318.75 3231
88 2,118.75 0'7 42'3 5150 7'5 -1'5 381.25 949
2820 1,943.75 0'7 38'7 5200 9'1 -1'5 456.25 5220
69 1,768.75 0'4 35'3 5250 10'5 -2'0 531.25 1446
3142 1,612.50 0'3 32'2 5300 12'4 -2'1 625.00 4713
789 1,462.50 0'1 29'2 5350 14'4 -2'3 725.00 1527
3492 1,325.00 0'0 26'4 5400 16'6 -2'4 837.50 10078
912 1,193.75 -0'1 23'7 5450 19'1 -2'5 956.25 996
12803 1,075.00 -0'2 21'4 5500 21'6 -2'6 1,087.50 7572
736 968.75 -0'2 19'3 5550 24'5 -2'6 1,231.25 2042
8287 868.75 -0'3 17'3 5600 27'5 -2'7 1,381.25 6059
654 775.00 -0'3 15'4 5650 30'6 -2'7 1,537.50 1080
8696 693.75 -0'3 13'7 5700 34'1 -2'7 1,706.25 5929
1685 612.50 -0'4 12'2 5750 37'4 -3'0 1,875.00 869
10336 543.75 -0'4 10'7 5800 41'1 -3'0 2,056.25 2632
658 481.25 -0'4 9'5 5850 44'7 -3'0 2,243.75 272
3529 431.25 -0'4 8'5 5900 48'7 -3'0 2,443.75 1880
1119 381.25 -0'4 7'5 5950 52'7 -3'0 2,643.75 471
17309 337.50 -0'4 6'6 6000 57'0 -3'0 2,850.00 6386
930 300.00 -0'3 6'0 6050 61'2 -2'7 3,062.50 708
5338 262.50 -0'4 5'2 6100 65'4 -3'0 3,275.00 1106
855 231.25 -0'4 4'5 6150 69'7 -3'0 3,493.75 229
5440 206.25 -0'3 4'1 6200 74'3 -2'7 3,718.75 2115
3321 181.25 -0'3 3'5 6250 78'7 -2'7 3,943.75 911
6521 162.50 -0'3 3'2 6300 83'4 -2'7 4,175.00 1768
1559 143.75 -0'3 2'7 6350 88'1 -2'7 4,406.25 438
5260 131.25 -0'2 2'5 6400 92'7 -2'6 4,643.75 930
1064 118.75 -0'2 2'3 6450 97'5 -2'6 4,881.25 111
11068 106.25 -0'2 2'1 6500 102'3 -2'6 5,118.75 587
371 93.75 -0'3 1'7 6550 107'1 -2'6 5,356.25 35
3461 87.50 -0'2 1'6 6600 112'0 -2'6 5,600.00 88
300 81.25 -0'2 1'5 6650 116'7 -2'6 5,843.75 16
2185 75.00 -0'2 1'4 6700 121'6 -2'6 6,087.50 169
775 68.75 -0'2 1'3 6750 126'5 -2'6 6,331.25 31
1965 62.50 -0'2 1'2 6800 131'4 -2'6 6,575.00 216
112 56.25 -0'2 1'1 6850 136'3 -2'6 6,818.75 57
1616 56.25 -0'1 1'1 6900 141'3 -2'5 7,068.75 148
643 50.00 -0'1 1'0 6950 146'2 -2'5 7,312.50 7
16191 43.75 -0'2 0'7 7000 151'1 -2'6 7,556.25 552
712 43.75 -0'1 0'7 7050 156'1 -2'5 7,806.25 20
3939 37.50 -0'1 0'6 7100 161'0 -2'5 8,050.00 208
511 37.50 -0'1 0'6 7150 166'0 -2'5 8,300.00 77
2512 37.50 0'0 0'6 7200 170'7 -2'5 8,543.75 29
337 31.25 -0'1 0'5 7250 175'7 -2'5 8,793.75 14
1006 31.25 -0'1 0'5 7300 180'7 -2'4 9,043.75 49
286 25.00 -0'1 0'4 7350 185'6 -2'5 9,287.50 21
1126 25.00 -0'1 0'4 7400 190'6 -2'5 9,537.50 64
311 25.00 -0'1 0'4 7450 195'6 -2'5 9,787.50 24
5226 18.75 -0'1 0'3 7500 200'5 -2'5 10,031.25 30
59 18.75 -0'1 0'3 7550 205'5 -2'5 10,281.25 1
966 18.75 -0'1 0'3 7600 210'5 -2'5 10,531.25 70
156 18.75 -0'1 0'3 7650 215'5 -2'5 10,781.25 33
1942 18.75 -0'1 0'3 7700 220'4 -2'5 11,025.00 104
89 12.50 -0'1 0'2 7750 225'4 -2'5 11,275.00 28
961 12.50 -0'1 0'2 7800 230'4 -2'5 11,525.00 126
288 12.50 -0'1 0'2 7850 235'4 -2'5 11,775.00 38
534 12.50 -0'1 0'2 7900 240'4 -2'5 12,025.00 146
54 12.50 -0'1 0'2 7950 245'4 -2'5 12,275.00 1
7212 12.50 -0'1 0'2 8000 250'4 -2'5 12,525.00 132
1646 6.25 -0'1 0'1 8100 260'3 -2'5 13,018.75 61
459 6.25 -0'1 0'1 8200 270'3 -2'5 13,518.75 53
527 6.25 -0'1 0'1 8300 280'3 -2'5 14,018.75 118
940 6.25 -0'1 0'1 8400 290'3 -2'5 14,518.75 85
1912 6.25 -0'1 0'1 8500 300'3 -2'5 15,018.75 17
1122 6.25 -0'1 0'1 8600 310'3 -2'5 15,518.75 71
506 6.25 -0'1 0'1 8700 320'3 -2'5 16,018.75 35
813 6.25 -0'1 0'1 8800 330'3 -2'5 16,518.75 5
503 6.25 -0'1 0'1 8900 340'3 -2'4 17,018.75 3
1220 6.25 0'0 0'1 9000 350'3 -2'4 17,518.75 2
148 6.25 0'0 0'1 9100 360'3 -2'4 18,018.75 0
151 6.25 0'0 0'1 9200 370'3 -2'4 18,518.75 0
226 6.25 0'0 0'1 9300 380'3 -2'4 19,018.75 0
344 6.25 0'0 0'1 9400 390'3 -2'4 19,518.75 11
281 6.25 0'0 0'1 9500 400'3 -2'4 20,018.75 1
283 6.25 0'0 0'1 9600 410'3 -2'4 20,518.75 0
286 6.25 0'0 0'1 9700 420'3 -2'4 21,018.75 4
2077 6.25 0'0 0'1 10000 450'3 -2'4 22,518.75 6
349 6.25 0'0 0'1 11000 550'3 -2'4 27,518.75 0
143 6.25 0'0 0'1 12000 650'3 -2'4 32,518.75 0
412 6.25 0'0 0'1 13000 750'3 -2'4 37,518.75 0
895 6.25 0'0 0'1 14000 850'3 -2'4 42,518.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

 

 Grain Comments   07-26-2021

 

Good Morning:

The grain markets are lower this morning with corn and soybean futures trading to 2-week lows. The weather models have turned cooler with a few chances of rain late this week and again into the middle of next week. Strained relations between the US and China are weighing on today’s markets, as is the resurgence of Covid-19. The Dow futures are
down roughly 80 points and crude oil is slightly lower.

NOAA’s 6 to 10 and the 8 to 14-day maps have turned less threatening for crop development. Temperatures will remain above normal but not to the extreme as forecasted for this week. The precipitation pattern will remain drier than normal for the WCB and plains while a much-needed wetter pattern is expected to develop in the Mountain West
region that has been plagued by wildfires.

Friday’s COT report showed the funds was net short 3,770 Chicago wheat, down 19,866 contracts, long 223,302 contracts of corn, up 14,503 lots, and long 95,874 contacts of soybeans, up 13,101 contracts.

Another high-level meeting between U.S. and Chinese officials in the Chinese city of Tianjin concluded Monday with criticism from both sides. Before the talks even ended, China’s Ministry of Foreign Affairs said Vice Foreign Minister Xie Feng told U.S. Deputy Secretary of State Wendy Sherman on Monday the two countries’ relationship “is now in a
stalemate and faces serious difficulties.”
.
Friday’s Cattle on Feed report showing the number of cattle on feed as of July 1st at 98.7% versus expectations of 99%.  Placed in June was seen at 92.9% versus trade expectations of 95.9%. Marketed in June was 102.7%, above trade estimate of 102.1%

Have a great day!


Wayne Kollis - Mike Rosenberg - Matt Zeman - Austin Behrendsen - Deric Den Hartog

Change Location
Fluit Feeders
83
Sunny
Feels Like
93 F
Humidity
81 %
Dew Point
77 F
Barometer
30.02 inHg
Winds
SW 3 mph
Sunrise
06:09 AM
Sunset
08:54 PM

Mon 7/26

Tue 7/27

Wed 7/28

Thu 7/29

Fri 7/30

High

90 F

95 F

98 F

87 F

83 F

Low

63 F

68 F

71 F

69 F

60 F

Precip

0%

28%

30%

75%

73%

We Are Your Feed Experts

Consider us your feed and livestock experts. Our feed blends and high-quality ingredients are FDA and HACCP certified. We can source nearly any type of ingredient for custom feed needs and prepare best-cost finished feed formulations based on nutritional specifications. Every ingredient is tested before sale, and we retain the data so our customers can view it upon request.

Learn More >

Agronomy At CFE

At CFE, agronomy first is how our agronomy professionals think. As a full service agronomy retailer, we know how important it is to get the most crop from the inputs to ensure the most efficient crop, each year. 

Our agronomy professionals are here for you.

Lumber

When it comes to transforming your farm site, home or business, no project is too big for our lumber centers. We offer design servcies and a full line of building materials for any interior or exterior project including lumber, siding, windows, shingles, drywall, countertops, baths and flooring, We've build residential homes, livestock facilites, strip malls, storage sheds, office buildings and even playground equipment. Visit one of our showrooms to see what's  possible. We can help turn your wish list into reality. 

Learn More >

Follow us!