Combating Seedling Diseases

Treated vs Untreated

Scholarship Opportunity!

Apply Today

Protein & Stress Tub Promotion

Help your Local FFA Chapter!

CFE Grain Contracts

Manage Your Risk

CFE Spec Home for Sale!

Click for Details
@CK9
@CK9
CORN
Last High Low Change Last Updated  
May '19 3.7825 3.8075 3.7550 0.0200 3/22/19 1:20 PM
Jul '19 3.8750 3.8975 3.8475 0.0200 3/22/19 1:20 PM
Sep '19 3.9325 3.9550 3.9125 0.0150 3/22/19 1:20 PM
Dec '19 4.0000 4.0175 3.9800 0.0125 3/22/19 1:20 PM
Mar '20 4.1025 4.1150 4.0825 0.0125 3/22/19 1:20 PM
May '20 4.1500 4.1650 4.1325 0.0075 3/22/19 1:20 PM
SOYBEANS
Last High Low Change Last Updated  
May '19 9.0375 9.1200 9.0300 -0.0675 3/22/19 1:20 PM
Jul '19 9.1725 9.2550 9.1650 -0.0700 3/22/19 1:21 PM
Aug '19 9.2325 9.3175 9.2275 -0.0700 3/22/19 1:20 PM
Sep '19 9.2850 9.3650 9.2800 -0.0675 3/22/19 1:20 PM
Nov '19 9.3750 9.4625 9.3675 -0.0725 3/22/19 1:20 PM
Jan '20 9.4500 9.5400 9.4450 -0.0800 3/22/19 1:20 PM
SOYBEAN MEAL
Last High Low Change Last Updated  
May '19 315.0 316.4 314.2 -0.3 3/22/19 1:20 PM
Jul '19 318.2 319.7 317.5 -0.7 3/22/19 1:20 PM
Aug '19 319.5 321.1 318.9 -0.8 3/22/19 1:20 PM
Sep '19 320.9 322.4 320.5 -0.9 3/22/19 1:20 PM
Oct '19 321.8 323.3 321.3 -1.1 3/22/19 1:20 PM
Dec '19 323.9 325.6 323.4 -1.0 3/22/19 1:20 PM
LEAN HOGS
Last High Low Change Last Updated  
Apr '19 78.325 80.300 75.875 0.000 3/22/19 1:05 PM
May '19 87.025 89.100 83.500 0.425 3/22/19 1:05 PM
Jun '19 95.675 97.825 91.025 0.925 3/22/19 1:05 PM
FEEDER CATTLE
Last High Low Change Last Updated  
Mar '19 143.000 144.000 142.525 0.225 3/22/19 1:05 PM
Apr '19 148.800 150.800 147.875 -0.125 3/22/19 1:05 PM
May '19 154.050 155.300 152.800 0.050 3/22/19 1:05 PM
LIVE CATTLE
Last High Low Change Last Updated  
Apr '19 129.725 130.250 128.775 -0.175 3/22/19 1:05 PM
Jun '19 123.500 124.900 122.550 -0.400 3/22/19 1:05 PM
Aug '19 120.025 121.150 118.950 0.050 3/22/19 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 Mar19
378'2s
@C9K -0.20
3.58  03/22/2019 1:19:00 PM CST
 2'0
History Apr19
378'2s
@C9K -0.20
3.58  03/22/2019 1:19:00 PM CST
 2'0
History May19
378'2s
@C9K -0.18
3.60  03/22/2019 1:19:00 PM CST
 2'0
History Jun19
387'4s
@C9N -0.25
3.62  03/22/2019 1:19:00 PM CST
 2'0
History Jul19
387'4s
@C9N -0.23
3.64  03/22/2019 1:19:00 PM CST
 2'0
History Aug19
393'2s
@C9U -0.26
3.67  03/22/2019 1:19:00 PM CST
 1'4
History Sep19
393'2s
@C9U -0.24
3.69  03/22/2019 1:19:00 PM CST
 1'4
History Nov19
400'0s
@C9Z -0.47
3.53  03/22/2019 1:19:00 PM CST
 1'2
History Dec19
400'0s
@C9Z -0.47
3.53  03/22/2019 1:19:00 PM CST
 1'2
History Jan20
410'2s
@C0H -0.54
3.56  03/22/2019 1:19:00 PM CST
 1'2
History Feb20
410'2s
@C0H -0.51
3.59  03/22/2019 1:19:00 PM CST
 1'2
History Mar20
410'2s
@C0H -0.48
3.62  03/22/2019 1:19:00 PM CST
 1'2
 

 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Mar19
903'6s
@S9K -0.99
8.05  03/22/2019 1:19:00 PM CST
 -6'6
History Apr19
903'6s
@S9K -0.97
8.07  03/22/2019 1:19:00 PM CST
 -6'6
History May19
903'6s
@S9K -0.97
8.07  03/22/2019 1:19:00 PM CST
 -6'6
History Jun19
917'2s
@S9N -0.97
8.20  03/22/2019 1:19:00 PM CST
 -7'0
History Jul19
917'2s
@S9N -0.97
8.20  03/22/2019 1:19:00 PM CST
 -7'0
History Oct19
937'4s
@S9X -1.00
8.37  03/22/2019 1:19:00 PM CST
 -7'2
History Dec19
945'0s
@S0F -1.00
8.45  03/22/2019 1:19:00 PM CST
 -8'0
History Jan20
945'0s
@S0F -1.00
8.45  03/22/2019 1:19:00 PM CST
 -8'0
History Feb20
949'6s
@S0H -1.00
8.50  03/22/2019 1:19:00 PM CST
 -9'0
History Mar20
949'6s
@S0H -1.00
8.50  03/22/2019 1:19:00 PM CST
 -9'0
Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 9,812.50 4'6 196'2 1800 0'1 0'0 6.25 0
0 9,312.50 4'6 186'2 1900 0'1 0'0 6.25 0
6 8,812.50 4'6 176'2 2000 0'1 0'0 6.25 0
0 8,312.50 4'6 166'2 2100 0'1 0'0 6.25 50
0 7,812.50 4'6 156'2 2200 0'1 0'0 6.25 0
0 7,312.50 4'6 146'2 2300 0'1 0'0 6.25 0
0 6,812.50 4'6 136'2 2400 0'1 0'0 6.25 0
2 6,312.50 4'6 126'2 2500 0'1 0'0 6.25 0
0 5,812.50 4'6 116'2 2600 0'1 0'0 6.25 0
0 5,312.50 4'6 106'2 2700 0'1 0'0 6.25 0
0 5,062.50 4'6 101'2 2750 0'1 0'0 6.25 0
0 4,812.50 4'6 96'2 2800 0'1 0'0 6.25 0
0 4,562.50 4'6 91'2 2850 0'1 0'0 6.25 0
0 4,312.50 4'6 86'2 2900 0'1 0'0 6.25 0
0 4,062.50 4'6 81'2 2950 0'1 0'0 6.25 0
26 3,812.50 4'6 76'2 3000 0'1 0'0 6.25 29
0 3,562.50 4'6 71'2 3050 0'1 0'0 6.25 0
0 3,312.50 4'6 66'2 3100 0'1 0'0 6.25 306
0 3,062.50 4'6 61'2 3150 0'1 0'0 6.25 7
0 2,812.50 4'5 56'2 3200 0'1 0'0 6.25 375
0 2,568.75 4'6 51'3 3250 0'1 0'0 6.25 175
0 2,318.75 4'6 46'3 3300 0'1 0'0 6.25 447
0 2,068.75 4'6 41'3 3350 0'1 0'0 6.25 774
20 1,818.75 4'6 36'3 3400 0'1 0'0 6.25 2843
41 1,575.00 4'5 31'4 3450 0'2 0'0 12.50 1546
1961 1,506.25 3'3 30'1 3500 0'2 -0'2 12.50 5117
189 1,106.25 4'2 22'1 3550 0'4 -0'3 25.00 8859
1893 975.00 1'6 19'4 3600 1'0 -0'4 50.00 15868
8611 825.00 2'4 16'4 3650 1'7 -0'7 93.75 13204
16031 600.00 1'1 12'0 3700 3'4 -1'1 175.00 30997
15991 462.50 0'7 9'2 3750 6'0 -1'1 300.00 11481
30235 350.00 0'5 7'0 3800 8'6 -1'3 437.50 17523
16348 256.25 0'3 5'1 3850 12'0 -1'4 600.00 2539
23897 200.00 0'3 4'0 3900 16'0 -1'3 800.00 7159
9159 143.75 0'1 2'7 3950 21'3 -3'6 1,068.75 192
25668 106.25 0'1 2'1 4000 25'6 -4'0 1,287.50 2076
4860 75.00 0'0 1'4 4050 30'1 -4'2 1,506.25 75
7622 56.25 0'0 1'1 4100 34'7 -4'2 1,743.75 940
2072 43.75 0'0 0'7 4150 39'4 -4'4 1,975.00 4
16125 31.25 0'0 0'5 4200 44'3 -4'3 2,218.75 574
1270 25.00 0'0 0'4 4250 49'1 -4'4 2,456.25 0
7331 18.75 0'0 0'3 4300 54'0 -4'5 2,700.00 384
882 12.50 0'1 0'2 4350 59'0 -4'4 2,950.00 2
5036 12.50 0'0 0'2 4400 63'7 -4'5 3,193.75 21
405 12.50 0'0 0'2 4450 68'7 -4'5 3,443.75 0
1775 6.25 0'0 0'1 4500 73'7 -4'5 3,693.75 20
662 6.25 0'0 0'1 4550 78'6 -4'6 3,937.50 0
2370 6.25 0'0 0'1 4600 83'6 -4'6 4,187.50 11
123 6.25 0'0 0'1 4650 88'6 -4'6 4,437.50 0
935 6.25 0'0 0'1 4700 93'6 -4'6 4,687.50 1
55 6.25 0'0 0'1 4750 98'6 -4'6 4,937.50 0
633 6.25 0'0 0'1 4800 103'6 -4'6 5,187.50 1
169 6.25 0'0 0'1 4850 108'6 -4'6 5,437.50 0
69 6.25 0'0 0'1 4900 113'6 -4'6 5,687.50 0
536 6.25 0'0 0'1 5000 123'6 -4'6 6,187.50 4
365 6.25 0'0 0'1 5100 133'6 -4'6 6,687.50 0
78 6.25 0'0 0'1 5200 143'6 -4'6 7,187.50 2
51 6.25 0'0 0'1 5300 153'6 -4'6 7,687.50 0
133 6.25 0'0 0'1 5400 163'6 -4'6 8,187.50 0
37 6.25 0'0 0'1 5500 173'6 -4'6 8,687.50 1
35 6.25 0'0 0'1 5600 183'6 -4'6 9,187.50 0
3 6.25 0'0 0'1 5700 193'6 -4'6 9,687.50 0
36 6.25 0'0 0'1 5800 203'6 -4'6 10,187.50 0
5 6.25 0'0 0'1 5900 213'6 -4'6 10,687.50 0
4 6.25 0'0 0'1 6000 223'6 -4'6 11,187.50 2
1 6.25 0'0 0'1 6100 233'6 -4'6 11,687.50 0
4 6.25 0'0 0'1 6200 243'6 -4'6 12,187.50 0
0 6.25 0'0 0'1 6300 253'6 -4'6 12,687.50 0
0 6.25 0'0 0'1 6400 263'6 -4'6 13,187.50 4
0 6.25 0'0 0'1 6500 273'6 -4'6 13,687.50 0
0 6.25 0'0 0'1 6600 283'6 -4'6 14,187.50 0
0 6.25 0'0 0'1 9800 603'6 -4'6 30,187.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
ORANGE CITY
47
Sunny
Feels Like
44 F
Humidity
61 %
Dew Point
34 F
Barometer
30.25 inHg
Winds
ENE 7 mph
Sunrise
07:23:00
Sunset
19:38:00

Fri 3/22

Sat 3/23

Sun 3/24

Mon 3/25

Tue 3/26

High

52 F

52 F

52 F

45 F

52 F

Low

30 F

31 F

40 F

32 F

33 F

Percip

0%

0%

0%

0%

0%

Grain Comments - 03-22-19

Good Morning!

The rally continues for the grain markets with corn futures leading the way for the second consecutive day. CU and CZ futures are both above the 100 and 200-day moving averages for the first time in nearly a month. Meanwhile, soybean futures are unable to push above yesterday’s high. We’ll see if planting concerns, combined with potential Chinese buying interest, is enough to persuade the funds to liquidate their record short corn position.
• U.S. trade negotiations with China were progressing and a final agreement "will probably happen," U.S. President Donald Trump said in a television interview with Fox News. When asked about his previous remarks about U.S. tariffs on Chinese goods staying in place for a period, Trump also told Fox News there was no snag in trade negotiations.
• Wire story reporting flooding in Nebraska, Iowa and South Dakota has knocked out approximately 13% of the nation’s ethanol production capacity.
• The average trade estimate for this afternoon’s Cattle on Feed Report has the number of cattle on feed as of March 1Sst at 99.7% of a year ago. Placements in February are pegged at 96.0%. Marketed in February are estimated at 100.8%.
• China’s Agriculture Ministry on Friday urged provincial agriculture departments to release temporary subsidies for breeding farms "as soon as possible" to help them resume production following an outbreak of African Swine Fever. Many large farms are unwilling to restock farms that have had outbreaks of disease, fearing fresh outbreaks.
• The weather outlook for the Midwest has rains moving through the Plains this weekend and then head into the Midwest by Sunday and into the early next week. There is another system moving through the region by the end of next week. Temperatures will be turning near average through the first half of next week before going to below average the end of next week.


Wayne Kollis - Melissa Peters - Mike Rosenberg - Matt Zeman - Austin Behrendsen

Latest News

CFE Iowa
Wet, Cold Soils May Result in Diseases this Spring

Wet, Cold Soils May Result in Diseases this Spring

It looks to be a cold, wet start for the 2019 crop seaon. Combat seedling diseases in your soybeans....

Mar 13, 2019
CFE Iowa
Farm Succession Planning Meetings

Farm Succession Planning Meetings

Doug Krasne, an independent business transition planner, will be hosting educational meetings about farm succession planning. We invite CFE member families to attend....

Mar 12, 2019
CFE Iowa
2009 Local Preferred Equity

2009 Local Preferred Equity

CFE has elected to retire 45.932% of the 2009 Local Preferred Equity to our patrons.  ...

Mar 11, 2019

Events

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 soruce 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 on Facebook and Twitter!