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 3.7225 3.7350 3.7125 0.0250 2/20/19 6:54 AM
May '19 3.8050 3.8175 3.7950 0.0250 2/20/19 6:54 AM
Jul '19 3.8850 3.8975 3.8750 0.0250 2/20/19 6:54 AM
Sep '19 3.9275 3.9400 3.9200 0.0200 2/20/19 6:54 AM
Dec '19 3.9850 3.9975 3.9775 0.0175 2/20/19 6:54 AM
Mar '20 4.0775 4.0900 4.0725 0.0175 2/20/19 6:53 AM
SOYBEANS
Last High Low Change Last Updated  
Mar '19 8.9675 9.0350 8.9625 -0.0400 2/20/19 6:53 AM
May '19 9.1050 9.1750 9.1000 -0.0400 2/20/19 6:54 AM
Jul '19 9.2400 9.3075 9.2375 -0.0400 2/20/19 6:54 AM
Aug '19 9.2975 9.3550 9.2975 -0.0375 2/20/19 6:53 AM
Sep '19 9.3300 9.3900 9.3300 -0.0425 2/20/19 6:53 AM
Nov '19 9.4200 9.4850 9.4175 -0.0375 2/20/19 6:54 AM
SOYBEAN MEAL
Last High Low Change Last Updated  
Mar '19 303.8 306.1 303.7 -1.6 2/20/19 6:54 AM
May '19 307.7 310.1 307.6 -1.8 2/20/19 6:54 AM
Jul '19 311.7 314.2 311.6 -1.7 2/20/19 6:54 AM
Aug '19 313.6 315.7 313.6 -1.6 2/20/19 6:54 AM
Sep '19 315.4 316.7 315.4 -1.7 2/20/19 6:54 AM
Oct '19 316.2 317.7 316.2 -1.8 2/20/19 6:54 AM
LEAN HOGS
Last High Low Change Last Updated  
Apr '19 56.525 58.925 56.525 -3.000 2/20/19 6:30 AM
May '19 65.450 67.500 65.450 -3.000 2/19/19 4:42 PM
Jun '19 73.725 76.500 73.725 -3.000 2/19/19 4:42 PM
FEEDER CATTLE
Last High Low Change Last Updated  
Mar '19 143.750 144.650 142.100 1.150 2/20/19 6:00 AM
Apr '19 146.000 146.825 144.700 0.775 2/19/19 4:40 PM
May '19 147.000 147.700 146.100 0.425 2/19/19 4:42 PM
LIVE CATTLE
Last High Low Change Last Updated  
Feb '19 127.875 128.525 126.850 1.250 2/20/19 6:29 AM
Apr '19 128.450 129.100 127.250 1.275 2/20/19 6:47 AM
Jun '19 118.600 119.250 118.050 0.525 2/20/19 6:01 AM
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
372'2
@C9H -0.25
3.47  02/20/2019 6:53:00 AM CST
 2'4
History Mar19
372'2
@C9H -0.25
3.47  02/20/2019 6:53:00 AM CST
 2'4
History Apr19
380'4
@C9K -0.31
3.50  02/20/2019 6:53:00 AM CST
 2'4
History May19
380'4
@C9K -0.28
3.53  02/20/2019 6:53:00 AM CST
 2'4
History Jun19
388'4
@C9N -0.34
3.55  02/20/2019 6:53:00 AM CST
 2'4
History Jul19
388'4
@C9N -0.31
3.58  02/20/2019 6:53:00 AM CST
 2'4
History Aug19
392'6
@C9U -0.30
3.63  02/20/2019 6:51:00 AM CST
 2'0
History Sept19
392'6
@C9U -0.28
3.65  02/20/2019 6:51:00 AM CST
 2'0
History Nov19
398'4
@C9Z -0.49
3.50  02/20/2019 6:51:00 AM CST
 1'6
History Dec19
398'4
@C9Z -0.49
3.50  02/20/2019 6:51:00 AM CST
 1'6
History Jan20
407'6
@C0H -0.56
3.52  02/20/2019 6:47:00 AM CST
 1'6
History Feb20
407'6
@C0H -0.53
3.55  02/20/2019 6:47:00 AM CST
 1'6
History Mar20
407'6
@C0H -0.50
3.58  02/20/2019 6:47:00 AM CST
 1'6
 

 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Feb19
896'6
@S9H -0.90
8.07  02/20/2019 6:53:00 AM CST
 -4'0
History Mar19
896'6
@S9H -0.90
8.07  02/20/2019 6:53:00 AM CST
 -4'0
History Apr19
910'4
@S9K -0.97
8.14  02/20/2019 6:53:00 AM CST
 -4'0
History May19
910'4
@S9K -0.97
8.14  02/20/2019 6:53:00 AM CST
 -4'0
History Jun19
924'0
@S9N -0.97
8.27  02/20/2019 6:53:00 AM CST
 -4'0
History Jul19
924'0
@S9N -0.97
8.27  02/20/2019 6:53:00 AM CST
 -4'0
History Oct19
942'0
@S9X -0.90
8.52  02/20/2019 6:53:00 AM CST
 -3'6
History Dec19
951'6
@S0F -0.98
8.54  02/20/2019 6:49:00 AM CST
 -3'4
History Jan20
951'6
@S0F -0.95
8.57  02/20/2019 6:49:00 AM CST
 -3'4
History Feb20
959'0
@S0H -0.99
8.60  02/20/2019 4:53:00 AM CST
 -1'4
History Mar20
959'0
@S0H -0.99
8.60  02/20/2019 4:53:00 AM CST
 -1'4
Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 9,493.75 -5'0 189'7 1800 0'1 0'0 6.25 0
0 8,993.75 -5'0 179'7 1900 0'1 0'0 6.25 0
1 8,493.75 -5'0 169'7 2000 0'1 0'0 6.25 0
2 7,993.75 -5'0 159'7 2100 0'1 0'0 6.25 0
3 7,493.75 -5'0 149'7 2200 0'1 0'0 6.25 0
0 6,993.75 -5'0 139'7 2300 0'1 0'0 6.25 36
2 6,493.75 -5'0 129'7 2400 0'1 0'0 6.25 0
0 5,993.75 -5'0 119'7 2500 0'1 0'0 6.25 0
0 5,493.75 -5'0 109'7 2600 0'1 0'0 6.25 0
1 4,993.75 -5'0 99'7 2700 0'1 0'0 6.25 167
1 4,493.75 -5'0 89'7 2800 0'1 0'0 6.25 75
0 4,243.75 -5'0 84'7 2850 0'1 0'0 6.25 0
1 3,993.75 -5'0 79'7 2900 0'1 0'0 6.25 257
0 3,743.75 -5'0 74'7 2950 0'1 0'0 6.25 0
3 3,493.75 -5'0 69'7 3000 0'1 0'0 6.25 962
0 3,243.75 -5'0 64'7 3050 0'1 0'0 6.25 200
0 2,993.75 -5'0 59'7 3100 0'1 0'0 6.25 3190
0 2,743.75 -5'0 54'7 3150 0'1 0'0 6.25 0
3 2,493.75 -5'0 49'7 3200 0'1 0'0 6.25 8920
0 2,243.75 -5'0 44'7 3250 0'1 0'0 6.25 1923
20 1,993.75 -5'0 39'7 3300 0'1 0'0 6.25 5442
1 1,743.75 -5'0 34'7 3350 0'1 0'0 6.25 432
226 1,493.75 -5'0 29'7 3400 0'1 0'0 6.25 5089
0 1,243.75 -5'0 24'7 3450 0'1 0'0 6.25 1214
1551 993.75 -5'0 19'7 3500 0'1 0'0 6.25 13157
1 743.75 -5'0 14'7 3550 0'1 0'0 6.25 3690
3782 668.75 3'3 13'3 3600 0'1 -0'1 6.25 20190
565 275.00 -4'4 5'4 3650 0'2 -0'4 12.50 8989
10781 225.00 2'1 4'4 3700 1'3 -1'2 68.75 21412
17888 75.00 0'6 1'4 3750 3'6 -2'2 187.50 20125
50309 25.00 0'1 0'4 3800 7'5 -3'0 381.25 32215
22055 6.25 -0'2 0'1 3850 15'3 4'6 768.75 5594
37285 6.25 0'0 0'1 3900 20'3 4'7 1,018.75 6396
13750 6.25 0'0 0'1 3950 25'3 5'0 1,268.75 224
50517 6.25 0'0 0'1 4000 30'3 5'0 1,518.75 3831
22787 6.25 0'0 0'1 4050 35'3 5'0 1,768.75 154
18827 6.25 0'0 0'1 4100 40'3 5'0 2,018.75 6327
3287 6.25 0'0 0'1 4150 45'3 5'0 2,268.75 3
19952 6.25 0'0 0'1 4200 50'3 5'0 2,518.75 2793
1280 6.25 0'0 0'1 4250 55'3 5'0 2,768.75 5
7557 6.25 0'0 0'1 4300 60'3 5'0 3,018.75 1488
713 6.25 0'0 0'1 4350 65'3 5'0 3,268.75 9
4049 6.25 0'0 0'1 4400 70'3 5'0 3,518.75 265
749 6.25 0'0 0'1 4450 75'3 5'0 3,768.75 1
7614 6.25 0'0 0'1 4500 80'3 5'0 4,018.75 389
1231 6.25 0'0 0'1 4550 85'3 5'0 4,268.75 0
2989 6.25 0'0 0'1 4600 90'3 5'0 4,518.75 6
143 6.25 0'0 0'1 4650 95'3 5'0 4,768.75 0
7662 6.25 0'0 0'1 4700 100'3 5'0 5,018.75 3
74 6.25 0'0 0'1 4750 105'3 5'0 5,268.75 0
6142 6.25 0'0 0'1 4800 110'3 5'0 5,518.75 0
2203 6.25 0'0 0'1 4900 120'3 5'0 6,018.75 1
8740 6.25 0'0 0'1 5000 130'3 5'0 6,518.75 0
2041 6.25 0'0 0'1 5100 140'3 5'0 7,018.75 0
2507 6.25 0'0 0'1 5200 150'3 5'0 7,518.75 0
428 6.25 0'0 0'1 5300 160'3 5'0 8,018.75 0
535 6.25 0'0 0'1 5400 170'3 5'0 8,518.75 2
195 6.25 0'0 0'1 5500 180'3 5'0 9,018.75 10
228 6.25 0'0 0'1 5600 190'3 5'0 9,518.75 0
320 6.25 0'0 0'1 5700 200'3 5'0 10,018.75 0
2160 6.25 0'0 0'1 5800 210'3 5'0 10,518.75 3
362 6.25 0'0 0'1 5900 220'3 5'0 11,018.75 2
192 6.25 0'0 0'1 6000 230'3 5'0 11,518.75 4
70 6.25 0'0 0'1 6100 240'3 5'0 12,018.75 0
85 6.25 0'0 0'1 6200 250'3 5'0 12,518.75 0
0 6.25 0'0 0'1 6300 260'3 5'0 13,018.75 0
805 6.25 0'0 0'1 6400 270'3 5'0 13,518.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
ORANGE CITY
19
Snow
Feels Like
12 F
Humidity
100 %
Dew Point
19 F
Barometer
29.74 inHg
Winds
E 5 mph
Sunrise
07:14:00
Sunset
18:01:00

Wed 2/20

Thu 2/21

Fri 2/22

Sat 2/23

Sun 2/24

High

24 F

23 F

30 F

28 F

19 F

Low

13 F

2 F

16 F

20 F

8 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!