Grain Bin Safety Week!

Do you have an accident prevention plan?

FREE PRICE LATER

Now Available

Custom Plans within your Budget

DESIGN WITH US
@CH0
@CH0
CORN
Last High Low Change Last Updated  
Mar '20 3.8225 3.8275 3.8200 -0.0075 2/19/20 12:08 AM
May '20 3.8675 3.8725 3.8625 -0.0075 2/19/20 12:08 AM
Jul '20 3.8975 3.9000 3.8950 -0.0075 2/19/20 12:08 AM
Sep '20 3.8775 3.8825 3.8750 -0.0075 2/19/20 12:08 AM
Dec '20 3.9225 3.9250 3.9200 -0.0100 2/19/20 12:08 AM
Mar '21 4.0125 4.0125 4.0050 -0.0125 2/19/20 12:08 AM
SOYBEANS
Last High Low Change Last Updated  
Mar '20 8.9300 8.9425 8.9150 0.0075 2/19/20 12:08 AM
May '20 9.0250 9.0375 9.0125 0.0025 2/19/20 12:08 AM
Jul '20 9.1450 9.1525 9.1300 0.0050 2/19/20 12:08 AM
Aug '20 9.1775 9.1775 9.1700 0.0025 2/19/20 12:08 AM
Sep '20 9.1800 9.1800 9.1750 0.0050 2/19/20 12:08 AM
Nov '20 9.2225 9.2250 9.2100 0.0100 2/19/20 12:08 AM
SOYBEAN MEAL
Last High Low Change Last Updated  
Mar '20 292.3 292.6 291.6 0.1 2/19/20 12:08 AM
May '20 297.7 298.0 296.9 0.1 2/19/20 12:08 AM
Jul '20 302.9 303.1 302.2 0.2 2/19/20 12:08 AM
Aug '20 304.1 304.8 304.1 -0.3 2/19/20 12:08 AM
Sep '20 305.5 305.5 305.3 0.2 2/19/20 12:08 AM
Oct '20 306.1 306.1 305.9 0.3 2/19/20 12:08 AM
LEAN HOGS
Last High Low Change Last Updated  
Apr '20 65.500 65.850 63.100 1.200 2/18/20 3:05 PM
May '20 73.550 73.700 71.850 0.550 2/18/20 1:05 PM
Jun '20 81.375 81.750 79.600 0.475 2/18/20 3:29 PM
FEEDER CATTLE
Last High Low Change Last Updated  
Mar '20 139.300 139.550 138.675 0.775 2/18/20 2:30 PM
Apr '20 141.775 142.400 141.325 0.400 2/18/20 1:05 PM
May '20 143.775 144.150 143.200 0.575 2/18/20 1:05 PM
LIVE CATTLE
Last High Low Change Last Updated  
Feb '20 121.425 122.000 120.750 0.600 2/18/20 1:05 PM
Apr '20 120.600 121.100 119.825 0.275 2/18/20 1:05 PM
Jun '20 112.200 112.725 111.625 0.200 2/18/20 3:34 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 Feb20
382'2
@C0H -0.02
3.80  02/19/2020 12:07:00 AM CST
 -0'6
History Mar20
382'2
@C0H -0.02
3.80  02/19/2020 12:07:00 AM CST
 -0'6
History Apr20
386'6
@C0K -0.07
3.80  02/19/2020 12:08:00 AM CST
 -0'6
History May20
386'6
@C0K -0.07
3.80  02/19/2020 12:08:00 AM CST
 -0'6
History Jun20
389'6
@C0N -0.12
3.78  02/19/2020 12:06:00 AM CST
 -0'6
History Jul20
389'6
@C0N -0.11
3.79  02/19/2020 12:06:00 AM CST
 -0'6
History Nov20
392'2
@C0Z -0.42
3.50  02/18/2020 11:29:00 PM CST
 -1'0
History Dec20
392'2
@C0Z -0.40
3.52  02/18/2020 11:29:00 PM CST
 -1'0
History Jan21
401'2
@C1H -0.47
3.54  02/18/2020 10:42:00 PM CST
 -1'2
History Feb21
401'2
@C1H -0.45
3.56  02/18/2020 10:42:00 PM CST
 -1'2
History Mar21
401'2
@C1H -0.42
3.59  02/18/2020 10:42:00 PM CST
 -1'2
 

 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Feb20
893'0
@S0H -0.53
8.40  02/19/2020 12:08:00 AM CST
 0'6
History Mar20
893'0
@S0H -0.53
8.40  02/19/2020 12:08:00 AM CST
 0'6
History Apr20
902'4
@S0K -0.68
8.35  02/19/2020 12:08:00 AM CST
 0'2
History May20
902'4
@S0K -0.68
8.35  02/19/2020 12:08:00 AM CST
 0'2
History Jun20
914'4
@S0N -0.76
8.39  02/19/2020 12:06:00 AM CST
 0'4
History Jul20
914'4
@S0N -0.76
8.39  02/19/2020 12:06:00 AM CST
 0'4
History Oct20
922'2
@S0X -0.84
8.38  02/19/2020 12:06:00 AM CST
 1'0
History Dec20
922'2
@S0X -0.84
8.38  02/19/2020 12:06:00 AM CST
 1'0
History Jan21
925'2
@S1F -0.79
8.46  02/18/2020 11:33:00 PM CST
 0'4
History Feb21
918'4
@S1H -0.69
8.50  02/18/2020 11:49:00 PM CST
 1'0
History Mar21
918'4
@S1H -0.69
8.50  02/18/2020 11:49:00 PM CST
 1'0
Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
1 14,156.25 5'2 283'1 1000 0'1 0'0 6.25 0
0 9,656.25 5'2 193'1 1900 0'1 0'0 6.25 0
0 9,156.25 5'2 183'1 2000 0'1 0'0 6.25 0
0 8,656.25 5'2 173'1 2100 0'1 0'0 6.25 0
0 8,156.25 5'2 163'1 2200 0'1 0'0 6.25 0
0 7,656.25 5'2 153'1 2300 0'1 0'0 6.25 0
0 7,156.25 5'2 143'1 2400 0'1 0'0 6.25 0
1 6,656.25 5'2 133'1 2500 0'1 0'0 6.25 0
0 6,156.25 5'2 123'1 2600 0'1 0'0 6.25 0
0 5,656.25 5'2 113'1 2700 0'1 0'0 6.25 6
0 5,156.25 5'2 103'1 2800 0'1 0'0 6.25 98
0 4,906.25 5'2 98'1 2850 0'1 0'0 6.25 0
1 4,656.25 5'2 93'1 2900 0'1 0'0 6.25 13
0 4,406.25 5'2 88'1 2950 0'1 0'0 6.25 0
1 4,156.25 5'2 83'1 3000 0'1 0'0 6.25 444
0 3,906.25 5'2 78'1 3050 0'1 0'0 6.25 0
6 3,656.25 5'2 73'1 3100 0'1 0'0 6.25 599
1 3,406.25 5'2 68'1 3150 0'1 0'0 6.25 0
11 3,156.25 5'2 63'1 3200 0'1 0'0 6.25 2861
1 2,906.25 5'2 58'1 3250 0'1 0'0 6.25 26
7 2,656.25 5'2 53'1 3300 0'1 0'0 6.25 1514
1 2,406.25 5'2 48'1 3350 0'1 0'0 6.25 110
131 2,156.25 5'2 43'1 3400 0'1 0'0 6.25 9607
1 1,906.25 5'2 38'1 3450 0'1 0'0 6.25 1243
311 1,656.25 5'2 33'1 3500 0'1 0'0 6.25 7644
55 1,406.25 5'2 28'1 3550 0'1 0'0 6.25 2879
598 1,156.25 5'2 23'1 3600 0'1 0'0 6.25 13518
396 906.25 5'1 18'1 3650 0'1 -0'1 6.25 3590
5722 631.25 -0'4 12'5 3700 0'1 -0'3 6.25 18207
4741 418.75 3'7 8'3 3750 0'3 0'0 18.75 10345
23271 193.75 -0'3 3'7 3800 1'3 0'1 68.75 18509
15327 56.25 -0'3 1'1 3850 3'4 -4'4 175.00 11431
29708 25.00 0'0 0'4 3900 8'0 0'4 400.00 15963
8408 6.25 -0'1 0'1 3950 12'1 -5'3 606.25 563
31161 6.25 0'0 0'1 4000 17'1 -5'2 856.25 6362
5003 6.25 0'0 0'1 4050 22'1 -5'2 1,106.25 270
19607 6.25 0'0 0'1 4100 27'1 -5'2 1,356.25 3819
3531 6.25 0'0 0'1 4150 32'1 -5'2 1,606.25 77
22293 6.25 0'0 0'1 4200 37'1 -5'2 1,856.25 5072
1864 6.25 0'0 0'1 4250 42'1 -5'2 2,106.25 17
14917 6.25 0'0 0'1 4300 47'1 -5'2 2,356.25 2822
871 6.25 0'0 0'1 4350 52'1 -5'2 2,606.25 4
21223 6.25 0'0 0'1 4400 57'1 -5'2 2,856.25 1664
286 6.25 0'0 0'1 4450 62'1 -5'2 3,106.25 2
11813 6.25 0'0 0'1 4500 67'1 -5'2 3,356.25 2279
469 6.25 0'0 0'1 4550 72'1 -5'2 3,606.25 1
5476 6.25 0'0 0'1 4600 77'1 -5'2 3,856.25 2106
38 6.25 0'0 0'1 4650 82'1 -5'2 4,106.25 4
5816 6.25 0'0 0'1 4700 87'1 -5'2 4,356.25 286
0 6.25 0'0 0'1 4750 92'1 -5'2 4,606.25 1
2756 6.25 0'0 0'1 4800 97'1 -5'2 4,856.25 0
111 6.25 0'0 0'1 4850 102'1 -5'2 5,106.25 0
1735 6.25 0'0 0'1 4900 107'1 -5'2 5,356.25 30
6265 6.25 0'0 0'1 5000 117'1 -5'2 5,856.25 219
1770 6.25 0'0 0'1 5100 127'1 -5'2 6,356.25 33
1935 6.25 0'0 0'1 5200 137'1 -5'2 6,856.25 8
3548 6.25 0'0 0'1 5300 147'1 -5'2 7,356.25 5
3676 6.25 0'0 0'1 5400 157'1 -5'2 7,856.25 5
2525 6.25 0'0 0'1 5500 167'1 -5'2 8,356.25 35
681 6.25 0'0 0'1 5600 177'1 -5'2 8,856.25 5
2028 6.25 0'0 0'1 5700 187'1 -5'2 9,356.25 1
544 6.25 0'0 0'1 5800 197'1 -5'2 9,856.25 5
727 6.25 0'0 0'1 5900 207'1 -5'2 10,356.25 9
4314 6.25 0'0 0'1 6000 217'1 -5'2 10,856.25 4
1160 6.25 0'0 0'1 6100 227'1 -5'2 11,356.25 6
1238 6.25 0'0 0'1 6200 237'1 -5'2 11,856.25 5
315 6.25 0'0 0'1 6300 247'1 -5'2 12,356.25 10
554 6.25 0'0 0'1 6400 257'1 -5'2 12,856.25 6
1427 6.25 0'0 0'1 6500 267'1 -5'2 13,356.25 10
542 6.25 0'0 0'1 6600 277'1 -5'2 13,856.25 5
228 6.25 0'0 0'1 6700 287'1 -5'2 14,356.25 2
305 6.25 0'0 0'1 6800 297'1 -5'2 14,856.25 5
1439 6.25 0'0 0'1 6900 307'1 -5'2 15,356.25 0
1282 6.25 0'0 0'1 7000 317'1 -5'2 15,856.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.



Grain Comments  - 02-18-20

 

Good Morning!

The grain markets are rebounding following the long holiday weekend. News that China will grant duty exemptions on a plethora of US goods helped commodities rally overnight. Equities are under pressure this morning following a warning from Apple that the forced plant shutdowns due to coronavirus is causing supply shortages.

China said on Tuesday it would accept applications for new tariff exemptions for 696 products imported from the U.S.  U.S. goods eligible for tariff exemptions include key agricultural and energy products. Firms seeking exemptions on the additional tariffs on U.S. products can submit applications from March 2, the finance ministry said. Any exemption
granted will be valid for one year.

China has approved the import of all poultry and poultry products from the U.S., the Ministry of Agriculture and Rural Affairs said on its website on Monday. Beijing had banned all trade in poultry products from the U.S. since 2015 due to outbreaks of avian influenza there.

The average trade estimate for today’s NOPA crush report has NOPA members crushing 173.748 million bushels of soybeans in January. If realized, it would be down from the 174.812 million bushels crushed in December but above the January 2019 crush of 171.630 million bushels.

AgRural estimating Brazilian soy harvest at 21% complete as of February 13th versus 36% a year ago but in line with the 5-year average.

Australian crop forecaster ABARES reduced their 2019 wheat crop estimate to 15.2 MMTs, down from 15.85 MMTs. If realized it would be the smallest crop since 2008.

The U.S. Trade Representative's office said on Friday it has established a dispute resolution office and complaint hotline to enforce the “Phase 1" trade deal with China.

Have a great day!

Wayne Kollis - Mike Rosenberg - Matt Zeman - Austin Behrendsen

Change Location
ORANGE CITY
14
Cloudy
Feels Like
2 F
Humidity
80 %
Dew Point
9 F
Barometer
30.67 inHg
Winds
NNE 9 mph
Sunrise
13:16:00
Sunset
00:00:00

Wed 2/19

Thu 2/20

Fri 2/21

Sat 2/22

Sun 2/23

High

15 F

25 F

34 F

39 F

38 F

Low

4 F

-2 F

14 F

23 F

23 F

Precip

68%

0%

0%

0%

0%

Latest News

CFE Iowa
Grain Department Survey

Grain Department Survey

We want your feedback!...

Jan 29, 2020
CFE Iowa
Free Price Later

Free Price Later

Now offering Free Price Later on corn & soybeans. ...

Jan 29, 2020
CFE Iowa
Weather & Fungicide Forecast

Weather & Fungicide Forecast

Know your hybrid response to fungicide, know your crop rotation and understand wetter environments....

Jan 24, 2020

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 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 >

Follow us!