It's National FFA Week!

Help your Local FFA Chapter!

Dicamba Grower Trainings

Register Now

CFE Grain Contracts

Manage Your Risk

2018 Plot Results

Local Plot Data

CFE Spec Home for Sale!

Click for Details
@CH9
@CH9
CORN
Last High Low Change Last Updated  
Mar '19 3.6975 3.7625 3.6900 -0.0500 2/19/19 12:40 PM
May '19 3.7775 3.8425 3.7700 -0.0500 2/19/19 12:40 PM
Jul '19 3.8575 3.9175 3.8500 -0.0475 2/19/19 12:40 PM
Sep '19 3.9025 3.9550 3.8950 -0.0400 2/19/19 12:40 PM
Dec '19 3.9625 4.0075 3.9550 -0.0300 2/19/19 12:40 PM
Mar '20 4.0550 4.0950 4.0500 -0.0275 2/19/19 12:40 PM
SOYBEANS
Last High Low Change Last Updated  
Mar '19 8.9825 9.1125 8.9475 -0.0925 2/19/19 12:40 PM
May '19 9.1225 9.2500 9.0875 -0.0925 2/19/19 12:40 PM
Jul '19 9.2575 9.3825 9.2225 -0.0925 2/19/19 12:40 PM
Aug '19 9.3125 9.4350 9.2800 -0.0900 2/19/19 12:40 PM
Sep '19 9.3500 9.4625 9.3125 -0.0850 2/19/19 12:40 PM
Nov '19 9.4300 9.5500 9.3950 -0.0900 2/19/19 12:40 PM
SOYBEAN MEAL
Last High Low Change Last Updated  
Mar '19 304.6 306.9 302.6 -1.9 2/19/19 12:40 PM
May '19 308.6 311.0 306.6 -1.9 2/19/19 12:40 PM
Jul '19 312.5 315.0 310.7 -2.1 2/19/19 12:40 PM
Aug '19 314.6 316.8 312.8 -1.8 2/19/19 12:40 PM
Sep '19 315.5 318.4 315.0 -2.8 2/19/19 12:40 PM
Oct '19 317.0 318.5 315.8 -2.4 2/19/19 12:40 PM
LEAN HOGS
Last High Low Change Last Updated  
Apr '19 56.525 58.925 56.525 -3.000 2/19/19 12:40 PM
May '19 65.450 67.500 65.450 -3.000 2/19/19 12:37 PM
Jun '19 73.800 76.500 73.725 -2.925 2/19/19 12:40 PM
FEEDER CATTLE
Last High Low Change Last Updated  
Mar '19 144.425 144.650 142.100 1.825 2/19/19 12:40 PM
Apr '19 146.625 146.825 144.700 1.400 2/19/19 12:40 PM
May '19 147.500 147.700 146.100 0.925 2/19/19 12:40 PM
LIVE CATTLE
Last High Low Change Last Updated  
Feb '19 128.000 128.525 126.850 1.375 2/19/19 12:40 PM
Apr '19 128.725 129.100 127.250 1.550 2/19/19 12:40 PM
Jun '19 118.875 119.250 118.050 0.800 2/19/19 12:40 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 Feb19
369'6
@C9H -0.25
3.45  02/19/2019 12:40:00 PM CST
 -5'0
History Mar19
369'6
@C9H -0.25
3.45  02/19/2019 12:40:00 PM CST
 -5'0
History Apr19
377'6
@C9K -0.31
3.47  02/19/2019 12:40:00 PM CST
 -5'0
History May19
377'6
@C9K -0.28
3.50  02/19/2019 12:40:00 PM CST
 -5'0
History Jun19
385'6
@C9N -0.34
3.52  02/19/2019 12:39:00 PM CST
 -4'6
History Jul19
385'6
@C9N -0.31
3.55  02/19/2019 12:39:00 PM CST
 -4'6
History Aug19
390'2
@C9U -0.30
3.60  02/19/2019 12:39:00 PM CST
 -4'0
History Sept19
390'2
@C9U -0.28
3.62  02/19/2019 12:39:00 PM CST
 -4'0
History Nov19
396'2
@C9Z -0.49
3.47  02/19/2019 12:39:00 PM CST
 -3'0
History Dec19
396'2
@C9Z -0.49
3.47  02/19/2019 12:39:00 PM CST
 -3'0
History Jan20
405'4
@C0H -0.56
3.50  02/19/2019 12:38:00 PM CST
 -2'6
History Feb20
405'4
@C0H -0.53
3.53  02/19/2019 12:38:00 PM CST
 -2'6
History Mar20
405'4
@C0H -0.50
3.56  02/19/2019 12:38:00 PM CST
 -2'6
 

 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Feb19
898'2
@S9H -0.90
8.08  02/19/2019 12:40:00 PM CST
 -9'2
History Mar19
898'2
@S9H -0.90
8.08  02/19/2019 12:40:00 PM CST
 -9'2
History Apr19
912'2
@S9K -0.97
8.15  02/19/2019 12:40:00 PM CST
 -9'2
History May19
912'2
@S9K -0.97
8.15  02/19/2019 12:40:00 PM CST
 -9'2
History Jun19
925'6
@S9N -0.97
8.29  02/19/2019 12:40:00 PM CST
 -9'2
History Jul19
925'6
@S9N -0.97
8.29  02/19/2019 12:40:00 PM CST
 -9'2
History Oct19
943'0
@S9X -0.90
8.53  02/19/2019 12:40:00 PM CST
 -9'0
History Dec19
952'4
@S0F -0.98
8.55  02/19/2019 12:37:00 PM CST
 -9'0
History Jan20
952'4
@S0F -0.95
8.58  02/19/2019 12:37:00 PM CST
 -9'0
History Feb20
958'0
@S0H -0.99
8.59  02/19/2019 12:36:00 PM CST
 -8'2
History Mar20
958'0
@S0H -0.99
8.59  02/19/2019 12:36:00 PM CST
 -8'2
Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 9,743.75 0'0 194'7 1800 0'1 0'0 6.25 0
0 9,243.75 0'0 184'7 1900 0'1 0'0 6.25 0
1 8,743.75 0'0 174'7 2000 0'1 0'0 6.25 0
2 8,243.75 0'0 164'7 2100 0'1 0'0 6.25 0
3 7,743.75 0'0 154'7 2200 0'1 0'0 6.25 0
0 7,243.75 0'0 144'7 2300 0'1 0'0 6.25 36
2 6,743.75 0'0 134'7 2400 0'1 0'0 6.25 0
0 6,243.75 0'0 124'7 2500 0'1 0'0 6.25 0
0 5,743.75 0'0 114'7 2600 0'1 0'0 6.25 0
1 5,243.75 0'0 104'7 2700 0'1 0'0 6.25 167
1 4,743.75 0'0 94'7 2800 0'1 0'0 6.25 75
0 4,493.75 0'0 89'7 2850 0'1 0'0 6.25 0
1 4,243.75 0'0 84'7 2900 0'1 0'0 6.25 257
0 3,993.75 0'0 79'7 2950 0'1 0'0 6.25 0
3 3,743.75 0'0 74'7 3000 0'1 0'0 6.25 962
0 3,493.75 0'0 69'7 3050 0'1 0'0 6.25 200
0 3,243.75 0'0 64'7 3100 0'1 0'0 6.25 3190
0 2,993.75 0'0 59'7 3150 0'1 0'0 6.25 0
3 2,743.75 0'0 54'7 3200 0'1 0'0 6.25 8920
0 2,493.75 0'0 49'7 3250 0'1 0'0 6.25 1923
20 2,243.75 0'0 44'7 3300 0'1 0'0 6.25 5442
1 1,993.75 0'0 39'7 3350 0'1 0'0 6.25 432
226 1,743.75 0'0 34'7 3400 0'1 0'0 6.25 5089
0 1,493.75 0'0 29'7 3450 0'1 0'0 6.25 1214
1570 1,243.75 0'0 24'7 3500 0'1 0'0 6.25 13157
1 993.75 0'0 19'7 3550 0'1 0'0 6.25 3690
3858 500.00 -4'7 10'0 3600 0'1 0'0 6.25 20340
570 300.00 -4'0 6'0 3650 0'5 0'3 31.25 8475
10189 106.25 -3'2 2'1 3700 2'3 1'6 118.75 21044
13577 37.50 -1'4 0'6 3750 6'0 3'4 300.00 17939
50119 12.50 -0'6 0'2 3800 10'4 4'2 525.00 32438
24071 6.25 -0'2 0'1 3850 15'3 4'6 768.75 5929
37286 6.25 -0'1 0'1 3900 20'3 4'7 1,018.75 6629
13936 6.25 0'0 0'1 3950 20'3 -0'1 1,018.75 224
50508 6.25 0'0 0'1 4000 29'4 4'1 1,475.00 3903
22787 6.25 0'0 0'1 4050 31'6 1'3 1,587.50 155
18841 6.25 0'0 0'1 4100 37'6 2'3 1,887.50 6329
3287 6.25 0'0 0'1 4150 40'3 0'0 2,018.75 3
19953 6.25 0'0 0'1 4200 45'3 0'0 2,268.75 2793
1280 6.25 0'0 0'1 4250 50'3 0'0 2,518.75 5
7557 6.25 0'0 0'1 4300 55'3 0'0 2,768.75 1488
713 6.25 0'0 0'1 4350 60'3 0'0 3,018.75 9
4049 6.25 0'0 0'1 4400 65'3 0'0 3,268.75 265
749 6.25 0'0 0'1 4450 70'3 0'0 3,518.75 1
7614 6.25 0'0 0'1 4500 77'5 2'2 3,881.25 390
1231 6.25 0'0 0'1 4550 80'3 0'0 4,018.75 0
2989 6.25 0'0 0'1 4600 85'3 0'0 4,268.75 6
143 6.25 0'0 0'1 4650 90'3 0'0 4,518.75 0
7668 6.25 0'0 0'1 4700 95'3 0'0 4,768.75 3
74 6.25 0'0 0'1 4750 100'3 0'0 5,018.75 0
6142 6.25 0'0 0'1 4800 105'3 0'0 5,268.75 0
2203 6.25 0'0 0'1 4900 115'3 0'0 5,768.75 1
8740 6.25 0'0 0'1 5000 125'3 0'0 6,268.75 0
2041 6.25 0'0 0'1 5100 135'3 0'0 6,768.75 0
2507 6.25 0'0 0'1 5200 145'3 0'0 7,268.75 0
428 6.25 0'0 0'1 5300 155'3 0'0 7,768.75 0
535 6.25 0'0 0'1 5400 165'3 0'0 8,268.75 2
195 6.25 0'0 0'1 5500 175'3 0'0 8,768.75 10
228 6.25 0'0 0'1 5600 185'3 0'0 9,268.75 0
320 6.25 0'0 0'1 5700 195'3 0'0 9,768.75 0
2160 6.25 0'0 0'1 5800 205'3 0'0 10,268.75 3
362 6.25 0'0 0'1 5900 215'3 0'0 10,768.75 2
192 6.25 0'0 0'1 6000 225'3 0'0 11,268.75 4
70 6.25 0'0 0'1 6100 235'3 0'0 11,768.75 0
85 6.25 0'0 0'1 6200 245'3 0'0 12,268.75 0
0 6.25 0'0 0'1 6300 255'3 0'1 12,768.75 0
805 6.25 0'0 0'1 6400 265'3 0'1 13,268.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
ORANGE CITY
12
Sunny
Feels Like
2 F
Humidity
92 %
Dew Point
10 F
Barometer
30.46 inHg
Winds
SE 7 mph
Sunrise
07:15:00
Sunset
18:00:00

Tue 2/19

Wed 2/20

Thu 2/21

Fri 2/22

Sat 2/23

High

17 F

24 F

23 F

30 F

28 F

Low

-4 F

13 F

5 F

15 F

22 F

Percip

0%

0%

0%

0%

0%

Grain Comments - 02-19-19

Good Morning!

The grain markets are mixed as we resume trading following the extended holiday weekend. Trade talks resume today in Washington with traders hoping the two sides make additional progress this week. Cold temperatures and more snow expected across the Midwest this week with Des Moines looking to set February snowfall records this year; cash premiums remain firm for nearby corn needs.

The weather outlook for Brazil remains favorable as most growing regions received rainfall over the weekend. Additional rainfall is projected in both the 1 to 5 and 6 to 10-day periods. A drier pattern is developing for parts of Argentina although rainfall is expected to return this coming weekend.

AgRural reporting Brazilian soy harvest at 36% complete as of Feb14th versus 17% for the same date a year ago and 19% on average.

A new round of talks between the United States and China to resolve their trade war will take place in Washington on Tuesday, with follow-up sessions at a higher level later in the week. The higher-level talks will start on Thursday and be led by U.S. Trade Representative Robert Lighthizer. Vice Premier Liu He will visit Washington on Thursday and Friday.

China said on Tuesday it had confirmed the first outbreak of African swine fever in the Guangxi Autonomous Region in the country's south.

Have a great day!

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

Latest News

CFE Iowa
Dicamba Grower Trainings

Dicamba Grower Trainings

Dicamba Grower Trainings This training covers the following products:  Monsanto’s XtendiMax® herbicide with VaporGrip® Technology; DuPont™ FeXapan&trade...

Jan 24, 2019
CFE Iowa
Protein & Stress Tub Booking Promotion

Protein & Stress Tub Booking Promotion

  Take advantage of our Protein Tub Promotion!...

Dec 31, 2018
CFE Iowa
NW Iowa Nutrient Management Summit

NW Iowa Nutrient Management Summit

CFE along with participating partners will host the NW Iowa Nutrient Management Summit on January 24th 2019 in Sheldon, Iowa....

Dec 16, 2018

Events

    Filling up Truck with Grain

    Producer Grain Meeting

    Harris & Hartley

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!