Increase Yield & Cut Cost

Variable Rate Seeding

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 3.7700 3.7750 3.7050 0.0550 3/21/19 12:22 PM
Jul '19 3.8625 3.8675 3.8025 0.0525 3/21/19 12:22 PM
Sep '19 3.9250 3.9275 3.8700 0.0450 3/21/19 12:22 PM
Dec '19 3.9925 3.9950 3.9500 0.0375 3/21/19 12:22 PM
Mar '20 4.0975 4.1000 4.0600 0.0325 3/21/19 12:22 PM
May '20 4.1425 4.1500 4.1125 0.0250 3/21/19 12:22 PM
SOYBEANS
Last High Low Change Last Updated  
May '19 9.1175 9.1200 9.0350 0.0575 3/21/19 12:22 PM
Jul '19 9.2525 9.2575 9.1725 0.0575 3/21/19 12:22 PM
Aug '19 9.3150 9.3150 9.2350 0.0550 3/21/19 12:22 PM
Sep '19 9.3625 9.3650 9.2875 0.0550 3/21/19 12:22 PM
Nov '19 9.4600 9.4650 9.3825 0.0575 3/21/19 12:22 PM
Jan '20 9.5475 9.5500 9.4675 0.0600 3/21/19 12:22 PM
SOYBEAN MEAL
Last High Low Change Last Updated  
May '19 315.4 315.8 310.4 3.8 3/21/19 12:22 PM
Jul '19 319.0 319.3 314.0 3.8 3/21/19 12:22 PM
Aug '19 320.3 320.6 315.5 3.7 3/21/19 12:22 PM
Sep '19 322.0 322.0 317.4 3.8 3/21/19 12:22 PM
Oct '19 323.0 323.0 318.1 3.8 3/21/19 12:22 PM
Dec '19 325.0 325.2 320.2 3.8 3/21/19 12:22 PM
LEAN HOGS
Last High Low Change Last Updated  
Apr '19 78.325 78.325 74.000 4.500 3/21/19 12:22 PM
May '19 86.400 86.400 82.150 4.250 3/21/19 12:22 PM
Jun '19 94.675 94.750 90.375 4.425 3/21/19 12:22 PM
FEEDER CATTLE
Last High Low Change Last Updated  
Mar '19 142.775 143.500 142.150 0.525 3/21/19 12:22 PM
Apr '19 149.375 150.000 148.400 1.050 3/21/19 12:22 PM
May '19 153.900 154.350 152.300 1.775 3/21/19 12:22 PM
LIVE CATTLE
Last High Low Change Last Updated  
Apr '19 129.850 130.450 128.975 0.275 3/21/19 12:22 PM
Jun '19 123.925 124.450 122.775 0.550 3/21/19 12:22 PM
Aug '19 119.925 120.400 118.775 0.600 3/21/19 12:22 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
377'0
@C9K -0.15
3.62  03/21/2019 12:22:00 PM CST
 5'4
History Apr19
377'0
@C9K -0.20
3.57  03/21/2019 12:22:00 PM CST
 5'4
History May19
377'0
@C9K -0.18
3.59  03/21/2019 12:22:00 PM CST
 5'4
History Jun19
386'2
@C9N -0.25
3.61  03/21/2019 12:22:00 PM CST
 5'2
History Jul19
386'2
@C9N -0.23
3.63  03/21/2019 12:22:00 PM CST
 5'2
History Aug19
392'2
@C9U -0.26
3.66  03/21/2019 12:22:00 PM CST
 4'2
History Sep19
392'2
@C9U -0.24
3.68  03/21/2019 12:22:00 PM CST
 4'2
History Nov19
399'2
@C9Z -0.47
3.52  03/21/2019 12:22:00 PM CST
 3'6
History Dec19
399'2
@C9Z -0.47
3.52  03/21/2019 12:22:00 PM CST
 3'6
History Jan20
409'6
@C0H -0.54
3.56  03/21/2019 12:22:00 PM CST
 3'2
History Feb20
409'6
@C0H -0.51
3.59  03/21/2019 12:22:00 PM CST
 3'2
History Mar20
409'6
@C0H -0.48
3.62  03/21/2019 12:22:00 PM CST
 3'2
 

 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Mar19
911'6
@S9K -0.99
8.13  03/21/2019 12:22:00 PM CST
 5'6
History Apr19
911'6
@S9K -0.97
8.15  03/21/2019 12:22:00 PM CST
 5'6
History May19
911'6
@S9K -0.97
8.15  03/21/2019 12:22:00 PM CST
 5'6
History Jun19
925'2
@S9N -0.97
8.28  03/21/2019 12:21:00 PM CST
 5'6
History Jul19
925'2
@S9N -0.97
8.28  03/21/2019 12:21:00 PM CST
 5'6
History Oct19
946'2
@S9X -1.00
8.46  03/21/2019 12:22:00 PM CST
 6'0
History Dec19
954'6
@S0F -1.00
8.55  03/21/2019 12:21:00 PM CST
 6'0
History Jan20
954'6
@S0F -1.00
8.55  03/21/2019 12:21:00 PM CST
 6'0
History Feb20
960'2
@S0H -1.00
8.60  03/21/2019 12:21:00 PM CST
 5'2
History Mar20
960'2
@S0H -1.00
8.60  03/21/2019 12:21:00 PM CST
 5'2
Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 9,575.00 0'2 191'4 1800 0'1 0'0 6.25 0
0 9,075.00 0'2 181'4 1900 0'1 0'0 6.25 0
6 8,575.00 0'2 171'4 2000 0'1 0'0 6.25 0
0 8,075.00 0'2 161'4 2100 0'1 0'0 6.25 50
0 7,575.00 0'2 151'4 2200 0'1 0'0 6.25 0
0 7,075.00 0'2 141'4 2300 0'1 0'0 6.25 0
0 6,575.00 0'2 131'4 2400 0'1 0'0 6.25 0
2 6,075.00 0'2 121'4 2500 0'1 0'0 6.25 0
0 5,575.00 0'2 111'4 2600 0'1 0'0 6.25 0
0 5,075.00 0'2 101'4 2700 0'1 0'0 6.25 0
0 4,825.00 0'2 96'4 2750 0'1 0'0 6.25 0
0 4,575.00 0'2 91'4 2800 0'1 0'0 6.25 0
0 4,325.00 0'2 86'4 2850 0'1 0'0 6.25 0
0 4,075.00 0'2 81'4 2900 0'1 0'0 6.25 0
0 3,825.00 0'2 76'4 2950 0'1 0'0 6.25 0
26 3,575.00 0'2 71'4 3000 0'1 0'0 6.25 29
0 3,325.00 0'2 66'4 3050 0'1 0'0 6.25 0
0 3,075.00 0'2 61'4 3100 0'1 0'0 6.25 306
0 2,825.00 0'2 56'4 3150 0'1 0'0 6.25 7
0 2,581.25 0'3 51'5 3200 0'1 0'0 6.25 375
0 2,331.25 0'2 46'5 3250 0'1 0'0 6.25 175
0 2,081.25 0'2 41'5 3300 0'1 0'0 6.25 447
0 1,831.25 0'2 36'5 3350 0'1 0'0 6.25 774
20 1,581.25 0'1 31'5 3400 0'1 0'0 6.25 2652
41 1,343.75 0'1 26'7 3450 0'2 -0'1 12.50 3925
1961 1,112.50 0'1 22'2 3500 0'4 -0'2 25.00 7075
189 893.75 0'0 17'7 3550 0'6 -0'5 37.50 11691
1883 750.00 1'0 15'0 3600 1'3 -1'1 68.75 16673
8701 750.00 4'2 15'0 3650 2'5 -1'5 131.25 12763
15781 581.25 3'4 11'5 3700 4'4 -2'1 225.00 30107
17525 437.50 2'5 8'6 3750 6'6 -2'6 337.50 8047
28612 350.00 2'4 7'0 3800 9'5 -3'3 481.25 17522
14771 262.50 2'0 5'2 3850 13'2 -3'4 662.50 2533
24375 200.00 1'5 4'0 3900 17'0 -3'7 850.00 7173
9294 137.50 1'0 2'6 3950 25'1 -0'4 1,256.25 192
23086 106.25 0'7 2'1 4000 28'2 -1'4 1,412.50 2081
4191 75.00 0'4 1'4 4050 34'3 -0'3 1,718.75 75
7780 62.50 0'4 1'2 4100 39'1 -0'3 1,956.25 940
2001 37.50 0'2 0'6 4150 44'0 -0'2 2,200.00 3
16117 31.25 0'2 0'5 4200 48'6 -0'3 2,437.50 574
1264 25.00 0'2 0'4 4250 53'5 -0'3 2,681.25 0
7331 12.50 0'1 0'2 4300 58'5 -0'2 2,931.25 384
882 6.25 0'0 0'1 4350 63'4 -0'3 3,175.00 2
4987 12.50 0'1 0'2 4400 68'4 -0'2 3,425.00 21
405 6.25 0'0 0'1 4450 73'4 -0'2 3,675.00 0
1776 6.25 0'0 0'1 4500 78'4 -0'2 3,925.00 20
661 6.25 0'0 0'1 4550 83'4 -0'2 4,175.00 0
2362 6.25 0'0 0'1 4600 88'4 -0'2 4,425.00 11
123 6.25 0'0 0'1 4650 93'4 -0'2 4,675.00 0
935 6.25 0'0 0'1 4700 98'4 -0'2 4,925.00 1
55 6.25 0'0 0'1 4750 103'4 -0'2 5,175.00 0
633 6.25 0'0 0'1 4800 108'4 -0'2 5,425.00 1
169 6.25 0'0 0'1 4850 113'4 -0'2 5,675.00 0
69 6.25 0'0 0'1 4900 118'4 -0'2 5,925.00 0
536 6.25 0'0 0'1 5000 128'4 -0'2 6,425.00 4
365 6.25 0'0 0'1 5100 138'4 -0'2 6,925.00 0
78 6.25 0'0 0'1 5200 148'4 -0'2 7,425.00 2
51 6.25 0'0 0'1 5300 158'4 -0'2 7,925.00 0
133 6.25 0'0 0'1 5400 168'4 -0'2 8,425.00 0
37 6.25 0'0 0'1 5500 178'4 -0'2 8,925.00 1
35 6.25 0'0 0'1 5600 188'4 -0'2 9,425.00 0
3 6.25 0'0 0'1 5700 198'4 -0'2 9,925.00 0
36 6.25 0'0 0'1 5800 208'4 -0'2 10,425.00 0
5 6.25 0'0 0'1 5900 218'4 -0'2 10,925.00 0
4 6.25 0'0 0'1 6000 228'4 -0'2 11,425.00 2
1 6.25 0'0 0'1 6100 238'4 -0'2 11,925.00 0
4 6.25 0'0 0'1 6200 248'4 -0'2 12,425.00 0
0 6.25 0'0 0'1 6300 258'4 -0'2 12,925.00 0
0 6.25 0'0 0'1 6400 268'4 -0'2 13,425.00 4
0 6.25 0'0 0'1 6500 278'4 -0'2 13,925.00 0
0 6.25 0'0 0'1 6600 288'4 -0'2 14,425.00 0
0 6.25 0'0 0'1 9800 608'4 -0'2 30,425.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
ORANGE CITY
40
Fair
Feels Like
35 F
Humidity
68 %
Dew Point
30 F
Barometer
30.25 inHg
Winds
W 8 mph
Sunrise
07:25:00
Sunset
19:37:00

Thu 3/21

Fri 3/22

Sat 3/23

Sun 3/24

Mon 3/25

High

51 F

52 F

53 F

52 F

45 F

Low

29 F

28 F

31 F

42 F

32 F

Percip

0%

0%

0%

0%

0%

Grain Comments - 03-21-19

Good Morning!
Corn and soybean futures are trending a touch higher this morning while wheat gives back a portion of yesterday’s gain. Severe flooding across portions of NE, IA and MO remains on the forefront and may be encouraging some buying interest ahead of the 2019 planting season. Equities are lower for the second consecutive day as disappointment looms regarding the pace of trade negotiations with China.
• The China Finance Ministry issued a statement that the value added tax rate for agriculture purchases will be cut to 9% from 10%. The VAT rate for agriculture product purchases for processing will be reduced to 10% from 13%. The cuts will take effect on April 1st, 2019.
• President Trump says if the U.S. gets a trade deal with China, tariffs could stay in place for some time to ensure Beijing "lives by the deal," adding that China has had "problems living by certain deals."
• Trump said Wednesday the White House was discussing keeping tariffs for a "substantial period of time," adding that China has had "problems living by certain deals."
• News wire reporting the EPA is likely to issue partial waivers to some e of the 39 small refineries who have applied for relief. The agency typically either approves or denies a waiver request in full and has only granted one partial exemption since the start of the RFS program more than a decade ago. The EPA is set to decide on its pending 2018 exemption applications by the end of March.
• Rabobank analyst sees China’s pork imports doubling in 2019 due to African Swine Fever.


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!