ROCK VALLEY SCALE IS OPEN

Manage Your Risk

CFE Grain Contracts

CFE Joins SUSTAIN

Giving a voice to farmers and the means to continue to protect the land for generations.

Details

Building Your Future

CFE Lumber
@CU9
@CU9
CORN
Last High Low Change Last Updated  
Sep '19 3.7100 3.7125 3.6125 0.1025 8/16/19 4:37 PM
Dec '19 3.8075 3.8100 3.7150 0.0975 8/16/19 3:42 PM
Mar '20 3.9275 3.9300 3.8400 0.0925 8/16/19 2:42 PM
May '20 4.0000 4.0025 3.9225 0.0875 8/16/19 3:27 PM
Jul '20 4.0575 4.0550 3.9825 0.0800 8/16/19 1:30 PM
Sep '20 4.0500 4.0475 4.0025 0.0575 8/16/19 3:27 PM
SOYBEANS
Last High Low Change Last Updated  
Sep '19 8.6725 8.6800 8.5825 0.0925 8/16/19 3:40 PM
Nov '19 8.7975 8.8075 8.7075 0.0900 8/16/19 3:25 PM
Jan '20 8.9350 8.9425 8.8450 0.0925 8/16/19 1:30 PM
Mar '20 9.0650 9.0675 8.9700 0.0950 8/16/19 1:30 PM
May '20 9.1750 9.1800 9.0925 0.0925 8/16/19 1:30 PM
Jul '20 9.2800 9.2875 9.1925 0.0900 8/16/19 1:30 PM
SOYBEAN MEAL
Last High Low Change Last Updated  
Sep '19 294.9 295.6 291.9 3.1 8/16/19 3:30 PM
Oct '19 296.8 297.5 293.7 3.2 8/16/19 1:30 PM
Dec '19 300.3 301.0 297.0 3.4 8/16/19 2:30 PM
Jan '20 301.8 302.5 298.9 3.2 8/16/19 2:46 PM
Mar '20 305.1 305.8 301.9 3.3 8/16/19 1:30 PM
May '20 309.1 309.7 306.4 3.3 8/16/19 1:30 PM
LEAN HOGS
Last High Low Change Last Updated  
Oct '19 62.000 66.525 62.000 -3.000 8/16/19 1:05 PM
Dec '19 60.775 64.750 60.750 -2.975 8/16/19 1:05 PM
Feb '20 68.025 71.325 67.400 -2.225 8/16/19 1:05 PM
FEEDER CATTLE
Last High Low Change Last Updated  
Aug '19 134.575 136.850 134.275 -1.200 8/16/19 2:30 PM
Sep '19 132.375 135.050 132.000 -0.925 8/16/19 2:31 PM
Oct '19 132.850 135.275 132.425 -0.900 8/16/19 1:05 PM
LIVE CATTLE
Last High Low Change Last Updated  
Aug '19 99.925 101.000 99.700 -0.275 8/16/19 1:05 PM
Oct '19 98.050 99.375 97.775 -0.475 8/16/19 2:35 PM
Dec '19 103.525 105.050 103.250 -0.750 8/16/19 2:30 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 Aug19
371'0s
@C9U 0.10
3.81  08/16/2019 1:19:00 PM CST
 10'2
History Sep19
371'0s
@C9U 0.10
3.81  08/16/2019 1:19:00 PM CST
 10'2
History Nov19
380'6s
@C9Z -0.29
3.52  08/16/2019 1:19:00 PM CST
 9'6
History Dec19
380'6s
@C9Z -0.29
3.52  08/16/2019 1:19:00 PM CST
 9'6
History Jan20
392'6s
@C0H -0.34
3.59  08/16/2019 1:19:00 PM CST
 9'2
History Feb20
392'6s
@C0H -0.32
3.61  08/16/2019 1:19:00 PM CST
 9'2
History Mar20
392'6s
@C0H -0.30
3.63  08/16/2019 1:19:00 PM CST
 9'2
History Apr20
400'0s
@C0K -0.30
3.70  08/16/2019 1:19:00 PM CST
 8'6
History May20
400'0s
@C0K -0.28
3.72  08/16/2019 1:19:00 PM CST
 8'6
History Jun20
405'6s
@C0N -0.31
3.75  08/16/2019 1:19:00 PM CST
 8'0
History Jul20
405'6s
@C0N -0.30
3.76  08/16/2019 1:19:00 PM CST
 8'0
History Nov20
408'4s
@C0Z -0.56
3.52  08/16/2019 1:19:00 PM CST
 5'0
 

 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Aug19
879'6s
@S9X -0.96
7.84  08/16/2019 1:19:00 PM CST
 9'0
History Oct19
879'6s
@S9X -0.93
7.87  08/16/2019 1:19:00 PM CST
 9'0
History Dec19
893'4s
@S0F -1.00
7.93  08/16/2019 1:19:00 PM CST
 9'2
History Jan20
893'4s
@S0F -0.95
7.98  08/16/2019 1:19:00 PM CST
 9'2
History Feb20
906'4s
@S0H -1.00
8.06  08/16/2019 1:19:00 PM CST
 9'4
History Mar20
906'4s
@S0H -1.00
8.06  08/16/2019 1:19:00 PM CST
 9'4
History Apr20
917'4s
@S0K -1.00
8.17  08/16/2019 1:19:00 PM CST
 9'2
History May20
917'4s
@S0K -1.00
8.17  08/16/2019 1:19:00 PM CST
 9'2
History Jun20
928'0s
@S0N -1.00
8.28  08/16/2019 1:19:00 PM CST
 9'0
History Jul20
928'0s
@S0N -1.00
8.28  08/16/2019 1:19:00 PM CST
 9'0
History Oct20
938'2s
@S0X -1.02
8.36  08/16/2019 1:19:00 PM CST
 9'2
Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 13,556.25 10'2 271'1 1000 0'1 0'0 6.25 0
250 9,556.25 10'2 191'1 1800 0'1 0'0 6.25 0
0 9,056.25 10'2 181'1 1900 0'1 0'0 6.25 0
0 8,556.25 10'2 171'1 2000 0'1 0'0 6.25 0
0 8,056.25 10'2 161'1 2100 0'1 0'0 6.25 0
0 7,556.25 10'2 151'1 2200 0'1 0'0 6.25 0
1 7,056.25 10'2 141'1 2300 0'1 0'0 6.25 0
0 6,556.25 10'2 131'1 2400 0'1 0'0 6.25 0
0 6,056.25 10'2 121'1 2500 0'1 0'0 6.25 0
0 5,556.25 10'2 111'1 2600 0'1 0'0 6.25 23
0 5,056.25 10'2 101'1 2700 0'1 0'0 6.25 556
0 4,806.25 10'2 96'1 2750 0'1 0'0 6.25 0
0 4,556.25 10'2 91'1 2800 0'1 0'0 6.25 590
0 4,306.25 10'2 86'1 2850 0'1 0'0 6.25 0
0 4,056.25 10'2 81'1 2900 0'1 0'0 6.25 319
0 3,806.25 10'2 76'1 2950 0'1 0'0 6.25 0
0 3,556.25 10'2 71'1 3000 0'1 0'0 6.25 1344
0 3,306.25 10'2 66'1 3050 0'1 0'0 6.25 0
0 3,056.25 10'2 61'1 3100 0'1 0'0 6.25 1296
0 2,806.25 10'2 56'1 3150 0'1 0'0 6.25 344
11 2,556.25 10'2 51'1 3200 0'1 0'0 6.25 1178
0 2,306.25 10'2 46'1 3250 0'1 0'0 6.25 303
41 2,056.25 10'1 41'1 3300 0'1 -0'1 6.25 3017
11 1,806.25 10'0 36'1 3350 0'1 -0'2 6.25 1776
197 1,556.25 9'6 31'1 3400 0'1 -0'4 6.25 8480
6 1,312.50 9'4 26'2 3450 0'2 -0'6 12.50 4859
707 1,068.75 8'6 21'3 3500 0'3 -1'4 18.75 7108
191 831.25 7'6 16'5 3550 0'5 -2'4 31.25 1222
5039 612.50 6'3 12'2 3600 1'2 -3'7 62.50 12867
4374 425.00 4'7 8'4 3650 2'4 -5'3 125.00 8630
11002 268.75 3'2 5'3 3700 4'3 -6'7 218.75 16465
6122 156.25 2'0 3'1 3750 7'1 -8'2 356.25 3758
8528 75.00 0'7 1'4 3800 10'4 -9'3 525.00 20413
3628 37.50 0'3 0'6 3850 14'6 -9'7 737.50 7740
9002 18.75 0'1 0'3 3900 19'3 -10'1 968.75 11663
4177 12.50 0'1 0'2 3950 24'2 -10'1 1,212.50 9390
23721 6.25 0'0 0'1 4000 29'1 -10'2 1,456.25 19934
4532 6.25 0'0 0'1 4050 34'1 -10'2 1,706.25 8354
20496 6.25 0'0 0'1 4100 39'1 -10'2 1,956.25 19358
5394 6.25 0'0 0'1 4150 44'1 -10'2 2,206.25 7198
31939 6.25 0'0 0'1 4200 49'1 -10'2 2,456.25 13768
7806 6.25 0'0 0'1 4250 54'1 -10'2 2,706.25 3335
20436 6.25 0'0 0'1 4300 59'1 -10'2 2,956.25 12625
6951 6.25 0'0 0'1 4350 64'1 -10'2 3,206.25 1914
23371 6.25 0'0 0'1 4400 69'1 -10'2 3,456.25 5835
6978 6.25 0'0 0'1 4450 74'1 -10'2 3,706.25 1437
40958 6.25 0'0 0'1 4500 79'1 -10'2 3,956.25 5924
7722 6.25 0'0 0'1 4550 84'1 -10'2 4,206.25 2929
14230 6.25 0'0 0'1 4600 89'1 -10'2 4,456.25 1288
5674 6.25 0'0 0'1 4650 94'1 -10'2 4,706.25 870
12382 6.25 0'0 0'1 4700 99'1 -10'2 4,956.25 244
4692 6.25 0'0 0'1 4750 104'1 -10'2 5,206.25 62
15910 6.25 0'0 0'1 4800 109'1 -10'2 5,456.25 168
2577 6.25 0'0 0'1 4850 114'1 -10'2 5,706.25 61
5666 6.25 0'0 0'1 4900 119'1 -10'2 5,956.25 138
2260 6.25 0'0 0'1 4950 124'1 -10'2 6,206.25 50
26527 6.25 0'0 0'1 5000 129'1 -10'2 6,456.25 171
2459 6.25 0'0 0'1 5050 134'1 -10'2 6,706.25 4
5419 6.25 0'0 0'1 5100 139'1 -10'2 6,956.25 58
1234 6.25 0'0 0'1 5150 144'1 -10'2 7,206.25 3
7096 6.25 0'0 0'1 5200 149'1 -10'2 7,456.25 0
2286 6.25 0'0 0'1 5250 154'1 -10'2 7,706.25 2
2696 6.25 0'0 0'1 5300 159'1 -10'2 7,956.25 2
517 6.25 0'0 0'1 5350 164'1 -10'2 8,206.25 1
2263 6.25 0'0 0'1 5400 169'1 -10'2 8,456.25 5
650 6.25 0'0 0'1 5450 174'1 -10'2 8,706.25 2
8146 6.25 0'0 0'1 5500 179'1 -10'2 8,956.25 5
1922 6.25 0'0 0'1 5550 184'1 -10'2 9,206.25 3
1329 6.25 0'0 0'1 5600 189'1 -10'2 9,456.25 1
141 6.25 0'0 0'1 5650 194'1 -10'2 9,706.25 1
1639 6.25 0'0 0'1 5700 199'1 -10'2 9,956.25 4
532 6.25 0'0 0'1 5750 204'1 -10'2 10,206.25 1
1104 6.25 0'0 0'1 5800 209'1 -10'2 10,456.25 3
1146 6.25 0'0 0'1 5900 219'1 -10'2 10,956.25 3
7009 6.25 0'0 0'1 6000 229'1 -10'2 11,456.25 1
4514 6.25 0'0 0'1 6100 239'1 -10'2 11,956.25 2
528 6.25 0'0 0'1 6200 249'1 -10'2 12,456.25 1
1051 6.25 0'0 0'1 6300 259'1 -10'2 12,956.25 3
1482 6.25 0'0 0'1 6400 269'1 -10'2 13,456.25 0
1816 6.25 0'0 0'1 6500 279'1 -10'2 13,956.25 0
422 6.25 0'0 0'1 6600 289'1 -10'2 14,456.25 0
952 6.25 0'0 0'1 6700 299'1 -10'1 14,956.25 0
498 6.25 0'0 0'1 6800 309'1 -10'1 15,456.25 0
669 6.25 0'0 0'1 6900 319'1 -10'1 15,956.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.



Grain Comments  - 08-16-19

 

Good Morning:

The grain markets are finding some mild strength as we head towards another weekend. Some of today’s support comes from more rhetoric from Pres. Trump saying in regard to the trade war, “I think we’re having very good discussions with China. They very much want to make a deal. I think the longer it goes the stronger we get. I have a feeling it’s going to go very short.” Soybeans are supported by these comments along with crude oil, the dollar and US equities.

China bought 17 cargo loads of Brazilian beans on Thursday, bringing the weekly total up to 20 cargos, according to SIMConsult, while other analysts have that total closer to 25-30 cargos this week. YTD Brazilian shipments have reached 39.575 mmt which still lags last year’s pace of 46.3 mmt during the same timeframe.

The Fed Reserve Bank of Chicago released a survey showing the percentage of farm loans their customers are having a tough time repaying hit a 20-year high during the 2nd quarter of this year.

Scattered rains are currently moving across NE, MO and WI. The outlook remains unchanged as needed rains are expected to move across the dry regions of E IA, IL and IN over the next few days. Good coverage in these areas should send futures lower next week while offering support if the rains are a miss; the models do disagree with coverage. Over the next 7 days, rainfall totals should be the heaviest in E KS into the northern half of MO and S IL where totals could reach 2 - 3”.

NOAA’s 6 to 10 and 8 to 14-day models are looking like previous runs with above normal temperatures common while precip totals should be normal to above normal. The exception is the C and S Plains where rain chances will remain below normal.

Enjoy the weekend and be safe out there!

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

Change Location
ORANGE CITY
75
Thunderstorms
Feels Like
76 F
Humidity
79 %
Dew Point
68 F
Barometer
29.63 inHg
Winds
SE 12 mph
Sunrise
06:33:00
Sunset
20:22:00

Sun 8/18

Mon 8/19

Tue 8/20

Wed 8/21

Thu 8/22

High

74 F

76 F

82 F

75 F

72 F

Low

60 F

55 F

67 F

60 F

54 F

Precip

40%

0%

30%

0%

0%

Latest News

CFE Iowa
Tips to Prepare for African Swine Fever

Tips to Prepare for African Swine Fever

African Swine Fever Virus, commonly-referred to as “ASF”, is a deadly disease in pigs that originated in the wild boar population in Africa....

Jul 31, 2019
CFE Iowa
CFE Joins Land O' Lakes SUSTAIN

CFE Joins Land O' Lakes SUSTAIN

Cooperative Farmers Elevator (CFE) has joined the Land O’Lakes SUSTAIN™ agricultural retailer network, giving CFE’s farmers access to tools and resources that support...

Jun 17, 2019
CFE Iowa
Fly Control for your Cattle

Fly Control for your Cattle

Did you know that just a few adult flies can quickly populate to 4,000 flies or more per animal? Pesky horn flies can cause your cattle to waste energy and go off feed....

Jun 12, 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!