2020 Plot Data

VIEW

PROTEIN & STRESS TUB BOOKING PROMOTION

Book Now
@CZ0
@CZ0
CORN
Last High Low Change Last Updated  
Dec '20 4.1425 4.1500 4.1075 0.0050 10/22/20 6:29 AM
Mar '21 4.1700 4.1750 4.1325 0.0025 10/22/20 6:29 AM
May '21 4.1850 4.1875 4.1475 0.0000 10/22/20 6:29 AM
Jul '21 4.1800 4.1800 4.1425 0.0000 10/22/20 6:29 AM
Sep '21 4.0000 4.0125 3.9900 -0.0150 10/22/20 6:29 AM
Dec '21 3.9850 3.9950 3.9700 -0.0100 10/22/20 6:29 AM
SOYBEANS
Last High Low Change Last Updated  
Nov '20 10.7450 10.7675 10.6350 0.0250 10/22/20 6:29 AM
Jan '21 10.7375 10.7600 10.6300 0.0225 10/22/20 6:29 AM
Mar '21 10.6000 10.6250 10.5000 0.0125 10/22/20 6:29 AM
May '21 10.5575 10.5800 10.4600 0.0075 10/22/20 6:29 AM
Jul '21 10.5650 10.5825 10.4700 0.0075 10/22/20 6:29 AM
Aug '21 10.4675 10.4750 10.3775 0.0075 10/22/20 6:29 AM
SOYBEAN MEAL
Last High Low Change Last Updated  
Dec '20 380.0 381.3 376.8 1.2 10/22/20 6:29 AM
Jan '21 373.4 374.4 370.9 0.4 10/22/20 6:29 AM
Mar '21 364.3 365.1 362.1 0.3 10/22/20 6:29 AM
May '21 356.8 357.9 355.2 -0.4 10/22/20 6:28 AM
Jul '21 353.9 354.9 352.4 -0.7 10/22/20 6:28 AM
Aug '21 348.1 348.2 346.8 -0.8 10/22/20 6:28 AM
LEAN HOGS
Last High Low Change Last Updated  
Dec '20 69.200 70.825 68.850 -0.050 10/21/20 3:48 PM
Feb '21 68.450 70.200 67.950 -0.825 10/21/20 3:24 PM
Apr '21 70.800 72.050 70.250 -0.600 10/21/20 1:05 PM
FEEDER CATTLE
Last High Low Change Last Updated  
Oct '20 134.400 135.500 133.950 -0.100 10/21/20 1:05 PM
Nov '20 131.150 132.025 130.750 0.375 10/21/20 2:44 PM
Jan '21 127.075 127.625 126.075 0.375 10/21/20 2:57 PM
LIVE CATTLE
Last High Low Change Last Updated  
Oct '20 103.650 104.700 103.250 -0.475 10/21/20 1:05 PM
Dec '20 104.575 106.175 104.250 -0.875 10/21/20 3:38 PM
Feb '21 108.075 109.300 107.675 -0.575 10/21/20 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 Oct20
414'2
@C0Z -0.22
3.92  10/22/2020 6:29:00 AM CST
 0'4
History Nov20
414'2
@C0Z -0.20
3.94  10/22/2020 6:29:00 AM CST
 0'4
History Dec20
414'2
@C0Z -0.18
3.96  10/22/2020 6:29:00 AM CST
 0'4
History Jan21
417'0
@C1H -0.25
3.92  10/22/2020 6:29:00 AM CST
 0'2
History Feb21
417'0
@C1H -0.24
3.93  10/22/2020 6:29:00 AM CST
 0'2
History Mar21
417'0
@C1H -0.23
3.94  10/22/2020 6:29:00 AM CST
 0'2
History Apr21
418'4
@C1K -0.25
3.94  10/22/2020 6:18:00 AM CST
 0'0
History May21
418'4
@C1K -0.24
3.95  10/22/2020 6:18:00 AM CST
 0'0
History Jun21
418'0
@C1N -0.25
3.93  10/22/2020 6:08:00 AM CST
 0'0
History Jul21
418'0
@C1N -0.24
3.94  10/22/2020 6:08:00 AM CST
 0'0
History Nov21
398'4
@C1Z -0.48
3.51  10/22/2020 6:16:00 AM CST
 -1'0
 

 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Oct20
1073'6
@S1F -0.75
9.99  10/22/2020 6:29:00 AM CST
 2'2
History Nov20
1073'6
@S1F -0.75
9.99  10/22/2020 6:29:00 AM CST
 2'2
History Dec20
1073'6
@S1F -0.75
9.99  10/22/2020 6:29:00 AM CST
 2'2
History Jan21
1073'6
@S1F -0.70
10.04  10/22/2020 6:29:00 AM CST
 2'2
History Feb21
1060'0
@S1H -0.62
9.98  10/22/2020 6:29:00 AM CST
 1'2
History Mar21
1060'0
@S1H -0.62
9.98  10/22/2020 6:29:00 AM CST
 1'2
History Apr21
1055'6
@S1K -0.62
9.94  10/22/2020 6:28:00 AM CST
 0'6
History May21
1055'6
@S1K -0.62
9.94  10/22/2020 6:28:00 AM CST
 0'6
History Jun21
1056'4
@S1N -0.62
9.95  10/22/2020 6:28:00 AM CST
 0'6
History Jul21
1056'4
@S1N -0.62
9.95  10/22/2020 6:28:00 AM CST
 0'6
History Oct21
981'4
@S1X -0.90
8.92  10/22/2020 6:29:00 AM CST
 -1'0
Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 15,693.75 5'0 313'7 1000 0'1 0'0 6.25 0
0 12,693.75 5'0 253'7 1600 0'1 0'0 6.25 0
230 12,193.75 5'0 243'7 1700 0'1 0'0 6.25 0
0 11,693.75 5'0 233'7 1800 0'1 0'0 6.25 82
0 11,193.75 5'0 223'7 1900 0'1 0'0 6.25 0
2 10,693.75 5'0 213'7 2000 0'1 0'0 6.25 1326
0 10,193.75 5'0 203'7 2100 0'1 0'0 6.25 277
0 9,693.75 5'0 193'7 2200 0'1 0'0 6.25 513
0 9,193.75 5'0 183'7 2300 0'1 0'0 6.25 1210
0 8,693.75 5'0 173'7 2400 0'1 0'0 6.25 1593
2 8,193.75 5'0 163'7 2500 0'1 0'0 6.25 8189
0 7,943.75 5'0 158'7 2550 0'1 0'0 6.25 0
127 7,693.75 5'0 153'7 2600 0'1 0'0 6.25 1916
0 7,443.75 5'0 148'7 2650 0'1 0'0 6.25 52
240 7,193.75 5'0 143'7 2700 0'1 0'0 6.25 4829
0 6,943.75 5'0 138'7 2750 0'1 0'0 6.25 0
0 6,693.75 5'0 133'7 2800 0'1 0'0 6.25 7585
0 6,443.75 5'0 128'7 2850 0'1 0'0 6.25 563
40 6,193.75 5'0 123'7 2900 0'1 0'0 6.25 6475
0 5,943.75 5'0 118'7 2950 0'1 0'0 6.25 339
912 5,693.75 5'0 113'7 3000 0'1 0'0 6.25 21785
0 5,443.75 5'0 108'7 3050 0'1 0'0 6.25 459
1504 5,193.75 5'0 103'7 3100 0'1 0'0 6.25 12298
0 4,943.75 5'0 98'7 3150 0'1 0'0 6.25 1201
2377 4,693.75 5'0 93'7 3200 0'1 0'0 6.25 18774
31 4,443.75 4'7 88'7 3250 0'1 -0'1 6.25 2136
17560 4,175.00 -0'3 83'4 3300 0'2 0'0 12.50 26044
19 3,950.00 5'0 79'0 3350 0'2 0'0 12.50 2094
10968 3,687.50 -0'2 73'6 3400 0'2 0'0 12.50 21874
615 3,450.00 5'0 69'0 3450 0'2 0'0 12.50 4410
12488 3,206.25 5'1 64'1 3500 0'3 0'0 18.75 18568
1460 2,962.50 5'1 59'2 3550 0'4 0'1 25.00 5210
16230 2,700.00 -0'2 54'0 3600 0'4 0'0 25.00 18964
2931 2,468.75 5'0 49'3 3650 0'5 0'0 31.25 8657
21026 2,231.25 5'0 44'5 3700 0'7 0'0 43.75 21453
4782 1,987.50 0'0 39'6 3750 1'0 -0'1 50.00 4939
17854 1,687.50 -1'3 33'6 3800 1'4 0'1 75.00 13109
3008 1,393.75 -2'6 27'7 3850 1'7 -0'4 93.75 4927
18806 1,331.25 0'1 26'5 3900 3'1 0'3 156.25 19444
3036 1,018.75 -2'2 20'3 3950 4'1 0'2 206.25 5102
30113 906.25 -1'1 18'1 4000 5'2 -0'2 262.50 13322
3992 856.25 0'7 17'1 4050 7'4 -1'6 375.00 2878
18537 650.00 -0'5 13'0 4100 10'2 0'3 512.50 6981
3590 581.25 0'3 11'5 4150 13'4 1'0 675.00 702
21728 487.50 0'4 9'6 4200 16'3 0'7 818.75 1830
2781 387.50 0'1 7'6 4250 18'7 -3'2 943.75 22
17372 331.25 0'3 6'5 4300 22'4 -3'4 1,125.00 651
1314 281.25 0'4 5'5 4350 26'3 -3'6 1,318.75 1
14038 193.75 -0'3 3'7 4400 30'4 -4'0 1,525.00 585
1717 168.75 0'6 3'3 4450 34'5 -4'2 1,731.25 0
19642 143.75 0'1 2'7 4500 39'0 -4'4 1,950.00 511
704 112.50 0'3 2'2 4550 43'4 -4'4 2,175.00 1
8046 93.75 0'3 1'7 4600 48'1 -4'5 2,406.25 390
654 75.00 0'2 1'4 4650 52'6 -4'5 2,637.50 1
4112 62.50 0'2 1'2 4700 57'4 -4'6 2,875.00 307
253 50.00 0'0 1'0 4750 62'2 -4'7 3,112.50 0
3025 43.75 0'1 0'7 4800 67'1 -4'7 3,356.25 315
79 37.50 0'1 0'6 4850 72'0 -4'7 3,600.00 0
855 37.50 0'1 0'6 4900 77'0 -4'7 3,850.00 24
0 31.25 0'1 0'5 4950 81'7 -4'7 4,093.75 0
4351 25.00 0'1 0'4 5000 86'6 -4'7 4,337.50 323
0 25.00 0'1 0'4 5050 91'6 -4'7 4,587.50 0
892 18.75 0'1 0'3 5100 96'5 -4'7 4,831.25 2
0 5150 0
1134 12.50 0'1 0'2 5200 106'4 -4'7 5,325.00 0
778 6.25 0'0 0'1 5300 116'3 -5'0 5,818.75 0
667 6.25 0'0 0'1 5400 126'3 -5'0 6,318.75 0
2576 6.25 0'0 0'1 5500 136'3 -5'0 6,818.75 723
285 6.25 0'0 0'1 5600 146'3 -5'0 7,318.75 1
95 6.25 0'0 0'1 5700 156'3 -5'0 7,818.75 1
181 6.25 0'0 0'1 5800 166'3 -5'0 8,318.75 2
98 6.25 0'0 0'1 5900 176'3 -5'0 8,818.75 0
5756 6.25 0'0 0'1 6000 186'3 -5'0 9,318.75 501
359 6.25 0'0 0'1 6100 196'3 -5'0 9,818.75 0
1068 6.25 0'0 0'1 6200 206'3 -5'0 10,318.75 0
437 6.25 0'0 0'1 6300 216'3 -5'0 10,818.75 0
0 6.25 0'0 0'1 6400 226'3 -5'0 11,318.75 0
81 6.25 0'0 0'1 6500 236'3 -5'0 11,818.75 0
30 6.25 0'0 0'1 6600 246'3 -5'0 12,318.75 0
70 6.25 0'0 0'1 6700 256'3 -5'0 12,818.75 0
407 6.25 0'0 0'1 6800 266'3 -5'0 13,318.75 0
0 6.25 0'0 0'1 6900 276'3 -5'0 13,818.75 0
20 6.25 0'0 0'1 7000 286'3 -5'0 14,318.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.


 Grain Comments   10-21-2020


Good Morning!

Corn, bean and wheat futures are higher again this morning with nearby corn futures making new highs for the move, nearby beans took out last week’s high and KC wheat futures made new contract highs. Soybean futures continue to climb higher despite improved rain chances across much of South America. The US dollar index is at a 6 week-low while China’s yuan has rallied to its highest level in 2 years vs the dollar.

The weather outlook continues to show much-needed rainfall moving across an estimated 90% of Brazil’s growing region over the next 6 to 10 days. Rainfall is also expected to favor the southern areas of Argentina during the same timeframe.

A Bloomberg story is reporting China’s government has no intent in intervening with their record domestic price of corn. Record prices have been driven by the fast recovery of hog production, as well as demand for alcohol and starch.  The typhoon flattened region in the northeast will be hand-picked, which will increase costs.

Brazilian government statistic agency CONAB does not expect large quantities of soybean imports in the short term after the suspension of soy and corn tariffs outside of the Mercosur Trade Bloc. Also, the entity does not expect corn imports to change significantly through January 20121.

CONAB says it does not foresee a significant impact in 2020/21 soy production from delays in planting.

We anticipate today’s EIA ethanol production report to show production for the week ending October 16th near last weeks 937,000 barrels per day. Ethanol production over the past four weeks has averaged 4.23% below year ago levels. Central Iowa ethanol margins are estimated at breakeven to a few cents profit.
 

Have a great day!


Wayne Kollis - Mike Rosenberg - Matt Zeman - Austin Behrendsen - Grant Johnson

Change Location
Lyon Ag Services
32
Partly Cloudy
Feels Like
23 F
Humidity
79 %
Dew Point
26 F
Barometer
28.45 inHg
Winds
ENE 12 mph
Sunrise
07:49 AM
Sunset
06:31 PM

Thu 10/22

Fri 10/23

Sat 10/24

Sun 10/25

Mon 10/26

High

37 F

33 F

36 F

29 F

27 F

Low

30 F

24 F

18 F

21 F

13 F

Precip

80%

0%

0%

80%

0%

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!