MINERAL FEEDER PROMOTION

Save Now

STAND UP 4 GRAIN SAFETY

Top Tips

Soil Health & Habitat Program

Pheasants Forever & Purina to improve soil health.

Apply Now

GO DIGITAL

Email statements, ACH transactions & an interactive online platform.

SIGN-UP
@CN0
@CN0
CORN
Last High Low Change Last Updated  
Jul '20 3.3000 3.3000 3.2825 0.0100 6/5/20 3:24 AM
Sep '20 3.3400 3.3425 3.3250 0.0075 6/5/20 3:24 AM
Dec '20 3.4325 3.4350 3.4200 0.0050 6/5/20 3:24 AM
Mar '21 3.5525 3.5550 3.5400 0.0025 6/5/20 3:24 AM
May '21 3.6150 3.6175 3.6050 0.0025 6/5/20 3:24 AM
Jul '21 3.6625 3.6675 3.6525 0.0000 6/5/20 3:24 AM
SOYBEANS
Last High Low Change Last Updated  
Jul '20 8.7175 8.7175 8.6775 0.0400 6/5/20 3:24 AM
Aug '20 8.7275 8.7275 8.6875 0.0400 6/5/20 3:24 AM
Sep '20 8.7425 8.7425 8.7025 0.0400 6/5/20 3:24 AM
Nov '20 8.8050 8.8050 8.7625 0.0375 6/5/20 3:24 AM
Jan '21 8.8475 8.8475 8.8100 0.0325 6/5/20 3:24 AM
Mar '21 8.8200 8.8200 8.7850 0.0300 6/5/20 3:24 AM
SOYBEAN MEAL
Last High Low Change Last Updated  
Jul '20 290.5 290.8 289.7 0.7 6/5/20 3:23 AM
Aug '20 292.7 292.9 291.9 0.8 6/5/20 3:24 AM
Sep '20 294.2 294.5 293.6 0.6 6/5/20 3:24 AM
Oct '20 295.7 295.8 295.3 0.8 6/5/20 3:24 AM
Dec '20 298.5 298.8 297.6 0.7 6/5/20 3:24 AM
Jan '21 299.6 299.9 298.9 0.7 6/5/20 3:23 AM
LEAN HOGS
Last High Low Change Last Updated  
Jun '20 48.425 48.900 46.450 -0.225 6/4/20 1:05 PM
Jul '20 53.575 54.250 52.925 0.100 6/4/20 3:02 PM
Aug '20 55.775 56.150 54.100 0.875 6/4/20 1:05 PM
FEEDER CATTLE
Last High Low Change Last Updated  
Aug '20 134.725 135.325 133.625 0.500 6/4/20 2:30 PM
Sep '20 136.500 136.925 135.200 0.725 6/4/20 1:05 PM
Oct '20 137.275 137.875 136.100 0.700 6/4/20 1:05 PM
LIVE CATTLE
Last High Low Change Last Updated  
Jun '20 95.725 96.000 95.175 0.275 6/4/20 2:30 PM
Aug '20 97.925 98.250 97.075 0.575 6/4/20 2:30 PM
Oct '20 100.875 101.125 99.800 0.900 6/4/20 2:40 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 Jun20
330'0
@C0N -0.37
2.93  06/05/2020 3:24:00 AM CST
 1'0
History Jul20
330'0
@C0N -0.37
2.93  06/05/2020 3:24:00 AM CST
 1'0
History Aug20
334'0
@C0U -0.41
2.93  06/05/2020 3:23:00 AM CST
 0'6
History Sept20
334'0
@C0U -0.41
2.93  06/05/2020 3:23:00 AM CST
 0'6
History Nov20
343'2
@C0Z -0.47
2.96  06/05/2020 3:23:00 AM CST
 0'4
History Dec20
343'2
@C0Z -0.45
2.98  06/05/2020 3:23:00 AM CST
 0'4
History Jan21
355'2
@C1H -0.55
3.00  06/05/2020 3:18:00 AM CST
 0'2
History Feb21
355'2
@C1H -0.52
3.03  06/05/2020 3:18:00 AM CST
 0'2
History Mar21
355'2
@C1H -0.49
3.06  06/05/2020 3:18:00 AM CST
 0'2
History Apr21
361'4
@C1K -0.52
3.10  06/05/2020 2:26:00 AM CST
 0'2
History May21
361'4
@C1K -0.48
3.14  06/05/2020 2:26:00 AM CST
 0'2
History Jun21
366'2
@C1N -0.49
3.17  06/05/2020 3:06:00 AM CST
 0'0
History Jul21
366'2
@C1N -0.46
3.20  06/05/2020 3:06:00 AM CST
 0'0
 

 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Jun20
871'6
@S0N -0.58
8.14  06/05/2020 3:23:00 AM CST
 4'0
History Jul20
871'6
@S0N -0.58
8.14  06/05/2020 3:23:00 AM CST
 4'0
History Aug20
872'6
@S0Q -0.63
8.10  06/05/2020 3:17:00 AM CST
 4'0
History Sep20
874'2
@S0U -0.63
8.11  06/05/2020 3:23:00 AM CST
 4'0
History Oct20
880'4
@S0X -0.76
8.05  06/05/2020 3:24:00 AM CST
 3'6
History Dec20
884'6
@S1F -0.76
8.09  06/05/2020 3:20:00 AM CST
 3'2
History Jan21
884'6
@S1F -0.74
8.11  06/05/2020 3:20:00 AM CST
 3'2
History Feb21
882'0
@S1H -0.64
8.18  06/05/2020 3:23:00 AM CST
 3'0
History Mar21
882'0
@S1H -0.64
8.18  06/05/2020 3:23:00 AM CST
 3'0
History Apr21
884'6
@S1K -0.63
8.22  06/05/2020 3:13:00 AM CST
 2'0
History May21
884'6
@S1K -0.63
8.22  06/05/2020 3:13:00 AM CST
 2'0
History Jun21
893'0
@S1N -0.63
8.30  06/05/2020 2:30:00 AM CST
 2'0
History Jul21
893'0
@S1N -0.63
8.30  06/05/2020 2:30:00 AM CST
 2'0
Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 11,456.25 5'0 229'1 1000 0'1 0'0 6.25 0
0 8,456.25 5'0 169'1 1600 0'1 0'0 6.25 0
0 7,956.25 5'0 159'1 1700 0'1 0'0 6.25 0
0 7,456.25 5'0 149'1 1800 0'1 0'0 6.25 0
0 6,956.25 5'0 139'1 1900 0'1 0'0 6.25 0
0 6,456.25 5'0 129'1 2000 0'1 0'0 6.25 58
0 5,956.25 5'0 119'1 2100 0'1 0'0 6.25 55
0 5,456.25 5'0 109'1 2200 0'1 0'0 6.25 226
0 4,956.25 5'0 99'1 2300 0'1 0'0 6.25 170
0 4,706.25 5'0 94'1 2350 0'1 0'0 6.25 0
0 4,456.25 5'0 89'1 2400 0'1 0'0 6.25 182
0 4,206.25 5'0 84'1 2450 0'1 0'0 6.25 444
1 3,956.25 5'0 79'1 2500 0'1 0'0 6.25 4130
0 3,706.25 5'0 74'1 2550 0'1 0'0 6.25 255
2 3,456.25 5'0 69'1 2600 0'1 0'0 6.25 403
2 3,206.25 5'0 64'1 2650 0'1 0'0 6.25 2265
0 2,962.50 5'1 59'2 2700 0'2 0'1 12.50 1641
2 2,712.50 5'0 54'2 2750 0'2 0'0 12.50 1611
155 2,462.50 5'0 49'2 2800 0'2 0'0 12.50 2680
100 2,218.75 5'0 44'3 2850 0'3 0'0 18.75 1009
223 1,975.00 5'0 39'4 2900 0'4 0'0 25.00 5481
26 1,731.25 5'0 34'5 2950 0'5 0'0 31.25 2819
252 1,487.50 4'7 29'6 3000 0'6 -0'1 37.50 14595
272 1,250.00 4'6 25'0 3050 1'0 -0'2 50.00 5179
3744 1,025.00 4'5 20'4 3100 1'5 0'1 81.25 15203
3442 775.00 -0'6 15'4 3150 2'2 0'0 112.50 7815
14988 650.00 0'4 13'0 3200 3'2 -0'2 162.50 17895
11938 462.50 3'1 9'2 3250 4'7 -0'3 243.75 9084
15761 331.25 -0'1 6'5 3300 7'6 0'0 387.50 11820
6334 250.00 0'1 5'0 3350 10'7 -3'0 543.75 1897
12542 193.75 0'3 3'7 3400 14'4 -3'4 725.00 6461
6034 125.00 1'0 2'4 3450 18'4 -4'0 925.00 2727
12184 100.00 0'1 2'0 3500 22'7 -4'2 1,143.75 11650
2678 81.25 0'1 1'5 3550 27'4 -4'2 1,375.00 587
14126 56.25 0'0 1'1 3600 32'1 -4'4 1,606.25 7656
2299 43.75 0'3 0'7 3650 36'7 -4'5 1,843.75 1303
8050 37.50 0'2 0'6 3700 41'6 -4'6 2,087.50 7158
1134 31.25 0'2 0'5 3750 46'5 -4'6 2,331.25 12
11920 25.00 0'1 0'4 3800 51'4 -4'7 2,575.00 10598
1288 18.75 0'0 0'3 3850 56'3 -5'0 2,818.75 11
14520 18.75 0'1 0'3 3900 61'3 -4'7 3,068.75 4674
464 18.75 0'1 0'3 3950 66'3 -4'7 3,318.75 394
16749 12.50 0'0 0'2 4000 71'2 -5'0 3,562.50 4536
834 12.50 0'0 0'2 4050 76'2 -4'7 3,812.50 40
10998 12.50 0'1 0'2 4100 81'2 -4'7 4,062.50 5044
615 12.50 0'1 0'2 4150 86'2 -4'7 4,312.50 1
9068 6.25 0'0 0'1 4200 91'1 -5'0 4,556.25 1064
711 6.25 0'0 0'1 4250 96'1 -5'0 4,806.25 0
5782 6.25 0'0 0'1 4300 101'1 -5'0 5,056.25 675
337 6.25 0'0 0'1 4350 106'1 -5'0 5,306.25 0
3556 6.25 0'0 0'1 4400 111'1 -5'0 5,556.25 473
5277 6.25 0'0 0'1 4500 121'1 -5'0 6,056.25 1611
2189 6.25 0'0 0'1 4600 131'1 -5'0 6,556.25 631
1798 6.25 0'0 0'1 4700 141'1 -5'0 7,056.25 134
1430 6.25 0'0 0'1 4800 151'1 -5'0 7,556.25 305
1298 6.25 0'0 0'1 4900 161'1 -5'0 8,056.25 10
5101 6.25 0'0 0'1 5000 171'1 -5'0 8,556.25 28
700 6.25 0'0 0'1 5100 181'1 -5'0 9,056.25 9
1611 6.25 0'0 0'1 5200 191'1 -5'0 9,556.25 8
687 6.25 0'0 0'1 5300 201'1 -5'0 10,056.25 3
440 6.25 0'0 0'1 5400 211'1 -5'0 10,556.25 1
1562 6.25 0'0 0'1 5500 221'1 -5'0 11,056.25 9
974 6.25 0'0 0'1 5600 231'1 -5'0 11,556.25 1
504 6.25 0'0 0'1 5700 241'1 -5'0 12,056.25 4
276 6.25 0'0 0'1 5800 251'1 -5'0 12,556.25 1
104 6.25 0'0 0'1 5900 261'1 -5'0 13,056.25 11
622 6.25 0'0 0'1 6000 271'1 -5'0 13,556.25 2
1 6.25 0'0 0'1 6100 281'1 -5'0 14,056.25 1
59 6.25 0'0 0'1 6200 291'1 -5'0 14,556.25 0
10 6.25 0'0 0'1 6300 301'1 -5'0 15,056.25 0
0 6.25 0'0 0'1 6400 311'1 -5'0 15,556.25 0
221 6.25 0'0 0'1 6500 321'1 -5'0 16,056.25 0
5 6.25 0'0 0'1 6600 331'1 -5'0 16,556.25 0
0 6.25 0'0 0'1 6700 341'1 -5'0 17,056.25 0
0 6.25 0'0 0'1 6800 351'1 -5'0 17,556.25 0
53 6.25 0'0 0'1 6900 361'1 -5'0 18,056.25 0
3 6.25 0'0 0'1 7000 371'1 -5'0 18,556.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.



Grain Comments  - 06-04-2020

 

Good Morning!

The grain markets are trading marginally higher for corn and beans while wheat is finding strength on weather concerns and higher Russian wheat values. Dryness concerns across the US Central and Southern Plains, as well as a drier outlook for Russia’s Southern Region is supporting wheat values this morning. The US dollar index is making new lows for the move while energies and equities are moderately weaker.

Cooler temperatures are still expected to move across the entire Corn Belt, according to NOAA’s 6 to 10 and 8 to 14-day outlook maps. A drier than normal trend moves across the entire midsection of the US in the 8 to 14-day timeframe.

Traders are closely monitoring if OPEC and non-OPEC members will officially agree to extend their deepest ever round of output cuts. OPEC kingpin Saudi Arabia and non-OPEC leader Russia were thought to support a onemonth extension of the current 9.7 million barrels per day level of supply cuts. However, there was no agreement yet on whether to hold an OPEC+ output policy meeting on Thursday with the main obstacle being how to deal with countries that have failed to make the deep supply cuts required under the existing pact.

Economists are expecting tomorrows U.S. Labor Report to show the economy shed another 8 million jobs in May. If realized it would push unemployment to near 20%.

Have a great day!

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

Change Location
ORANGE CITY
71
Thunderstorms
Feels Like
72 F
Humidity
79 %
Dew Point
64 F
Barometer
29.7 inHg
Winds
WNW 3 mph
Sunrise
10:45:00
Sunset
01:59:00

Fri 6/05

Sat 6/06

Sun 6/07

Mon 6/08

Tue 6/09

High

88 F

79 F

88 F

86 F

86 F

Low

65 F

62 F

69 F

74 F

66 F

Precip

35%

0%

0%

0%

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 >