Cover Crop Burndown Tips

When & How

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 3.4750 3.5100 3.4225 0.0075 4/25/19 1:30 PM
Jul '19 3.5725 3.6050 3.5150 0.0125 4/25/19 1:30 PM
Sep '19 3.6550 3.6850 3.6000 0.0125 4/25/19 1:30 PM
Dec '19 3.7725 3.7975 3.7175 0.0125 4/25/19 1:30 PM
Mar '20 3.9250 3.9425 3.8750 0.0150 4/25/19 1:30 PM
May '20 4.0175 4.0275 3.9675 0.0200 4/25/19 1:30 PM
SOYBEANS
Last High Low Change Last Updated  
May '19 8.5925 8.6275 8.5350 0.0400 4/25/19 1:30 PM
Jul '19 8.7275 8.7625 8.6700 0.0400 4/25/19 1:30 PM
Aug '19 8.7875 8.8200 8.7300 0.0400 4/25/19 1:30 PM
Sep '19 8.8400 8.8725 8.7850 0.0400 4/25/19 1:30 PM
Nov '19 8.9325 8.9700 8.8800 0.0375 4/25/19 1:30 PM
Jan '20 9.0375 9.0700 8.9850 0.0400 4/25/19 1:30 PM
SOYBEAN MEAL
Last High Low Change Last Updated  
May '19 306.0 306.2 299.8 5.6 4/25/19 1:30 PM
Jul '19 309.6 309.8 303.4 5.6 4/25/19 1:30 PM
Aug '19 310.5 310.7 304.3 5.7 4/25/19 1:20 PM
Sep '19 311.7 311.8 305.7 5.6 4/25/19 1:30 PM
Oct '19 312.2 312.5 306.8 5.2 4/25/19 1:30 PM
Dec '19 314.4 314.7 309.2 4.9 4/25/19 1:30 PM
LEAN HOGS
Last High Low Change Last Updated  
May '19 87.850 88.575 87.400 -1.325 4/25/19 1:05 PM
Jun '19 89.775 91.250 89.775 -3.000 4/25/19 1:05 PM
Jul '19 94.650 96.125 94.650 -3.000 4/25/19 1:05 PM
FEEDER CATTLE
Last High Low Change Last Updated  
May '19 143.550 146.325 143.125 -2.975 4/25/19 1:05 PM
Aug '19 153.250 156.450 152.725 -3.475 4/25/19 1:05 PM
Sep '19 154.325 157.725 153.875 -3.550 4/25/19 1:05 PM
LIVE CATTLE
Last High Low Change Last Updated  
Apr '19 124.050 126.825 123.950 -2.725 4/25/19 1:05 PM
Jun '19 115.375 118.150 115.350 -2.975 4/25/19 1:05 PM
Aug '19 112.925 115.725 112.825 -2.900 4/25/19 1:05 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 Apr19
347'4s
@C9K -0.08
3.39  04/25/2019 1:19:00 PM CST
 0'6
History May19
347'4s
@C9K -0.08
3.39  04/25/2019 1:19:00 PM CST
 0'6
History Jun19
357'2s
@C9N -0.16
3.41  04/25/2019 1:19:00 PM CST
 1'2
History Jul19
357'2s
@C9N -0.15
3.42  04/25/2019 1:19:00 PM CST
 1'2
History Aug19
365'4s
@C9U -0.22
3.43  04/25/2019 1:19:00 PM CST
 1'2
History Sep19
365'4s
@C9U -0.21
3.44  04/25/2019 1:19:00 PM CST
 1'2
History Nov19
377'2s
@C9Z -0.47
3.30  04/25/2019 1:19:00 PM CST
 1'2
History Dec19
377'2s
@C9Z -0.47
3.30  04/25/2019 1:19:00 PM CST
 1'2
History Jan20
392'4s
@C0H -0.54
3.38  04/25/2019 1:19:00 PM CST
 1'4
History Feb20
392'4s
@C0H -0.51
3.41  04/25/2019 1:19:00 PM CST
 1'4
History Mar20
392'4s
@C0H -0.48
3.44  04/25/2019 1:19:00 PM CST
 1'4
History Apr20
401'6s
@C0K -0.54
3.48  04/25/2019 1:19:00 PM CST
 2'0
History May20
401'6s
@C0K -0.51
3.51  04/25/2019 1:19:00 PM CST
 2'0
History Jun20
409'2s
@C0N -0.53
3.56  04/25/2019 1:19:00 PM CST
 2'4
History Jul20
409'2s
@C0N -0.50
3.59  04/25/2019 1:19:00 PM CST
 2'4
History Nov20
408'4s
@C0Z -0.52
3.56  04/25/2019 1:19:00 PM CST
 1'4
 

 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Apr19
859'2s
@S9K -0.81
7.78  04/25/2019 1:19:00 PM CST
 4'0
History May19
859'2s
@S9K -0.81
7.78  04/25/2019 1:19:00 PM CST
 4'0
History Jun19
872'6s
@S9N -0.92
7.81  04/25/2019 1:19:00 PM CST
 4'0
History Jul19
872'6s
@S9N -0.92
7.81  04/25/2019 1:19:00 PM CST
 4'0
History Oct19
893'2s
@S9X -0.96
7.97  04/25/2019 1:19:00 PM CST
 3'6
History Dec19
903'6s
@S0F -0.97
8.07  04/25/2019 1:19:00 PM CST
 4'0
History Jan20
903'6s
@S0F -0.95
8.09  04/25/2019 1:19:00 PM CST
 4'0
History Feb20
912'0s
@S0H -1.00
8.12  04/25/2019 1:19:00 PM CST
 4'2
History Mar20
912'0s
@S0H -1.00
8.12  04/25/2019 1:19:00 PM CST
 4'2
History Apr20
920'0s
@S0K -1.00
8.20  04/25/2019 1:19:00 PM CST
 3'6
History May20
920'0s
@S0K -1.00
8.20  04/25/2019 1:19:00 PM CST
 3'6
History Jun20
929'6s
@S0N -1.00
8.30  04/25/2019 1:19:00 PM CST
 3'6
History Jul20
929'6s
@S0N -1.00
8.30  04/25/2019 1:19:00 PM CST
 3'6
History Oct20
934'0s
@S0X -1.02
8.32  04/25/2019 1:15:00 PM CST
 3'4
Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 8,381.25 0'6 167'5 1800 0'1 0'0 6.25 0
0 7,881.25 0'6 157'5 1900 0'1 0'0 6.25 0
6 7,381.25 0'6 147'5 2000 0'1 0'0 6.25 0
0 6,881.25 0'6 137'5 2100 0'1 0'0 6.25 50
0 6,381.25 0'6 127'5 2200 0'1 0'0 6.25 0
0 5,881.25 0'6 117'5 2300 0'1 0'0 6.25 0
1 5,381.25 0'6 107'5 2400 0'1 0'0 6.25 0
2 4,881.25 0'6 97'5 2500 0'1 0'0 6.25 101
0 4,381.25 0'6 87'5 2600 0'1 0'0 6.25 0
0 4,131.25 0'6 82'5 2650 0'1 0'0 6.25 0
0 3,881.25 0'6 77'5 2700 0'1 0'0 6.25 0
0 3,631.25 0'6 72'5 2750 0'1 0'0 6.25 0
0 3,381.25 0'6 67'5 2800 0'1 0'0 6.25 0
1 3,131.25 0'6 62'5 2850 0'1 0'0 6.25 0
0 2,881.25 0'6 57'5 2900 0'1 0'0 6.25 17
0 2,631.25 0'6 52'5 2950 0'1 0'0 6.25 0
1 2,381.25 0'6 47'5 3000 0'1 0'0 6.25 29
0 2,131.25 0'6 42'5 3050 0'1 0'0 6.25 0
1 1,881.25 0'6 37'5 3100 0'1 0'0 6.25 306
0 1,631.25 0'6 32'5 3150 0'1 0'0 6.25 7
0 1,381.25 0'6 27'5 3200 0'1 0'0 6.25 376
0 1,131.25 0'6 22'5 3250 0'1 0'0 6.25 223
2 881.25 0'6 17'5 3300 0'1 0'0 6.25 924
1 631.25 0'6 12'5 3350 0'1 0'0 6.25 1120
23 387.50 0'5 7'6 3400 0'2 -0'1 12.50 2749
188 175.00 0'2 3'4 3450 1'0 -0'4 50.00 3272
2789 43.75 -0'1 0'7 3500 3'3 -0'7 168.75 5888
6201 12.50 0'1 0'2 3550 7'6 -0'5 387.50 9391
15433 6.25 0'0 0'1 3600 12'5 -0'6 631.25 15138
13907 6.25 0'0 0'1 3650 17'5 -0'6 881.25 11879
19144 6.25 0'0 0'1 3700 22'5 -0'6 1,131.25 25054
29646 6.25 0'0 0'1 3750 27'5 -0'6 1,381.25 16487
31049 6.25 0'0 0'1 3800 32'5 -0'6 1,631.25 21438
17896 6.25 0'0 0'1 3850 37'5 -0'6 1,881.25 1585
24439 6.25 0'0 0'1 3900 42'5 -0'6 2,131.25 4590
12170 6.25 0'0 0'1 3950 47'5 -0'6 2,381.25 185
26765 6.25 0'0 0'1 4000 52'5 -0'6 2,631.25 1913
5799 6.25 0'0 0'1 4050 57'5 -0'6 2,881.25 75
8073 6.25 0'0 0'1 4100 62'5 -0'6 3,131.25 698
2005 6.25 0'0 0'1 4150 67'5 -0'6 3,381.25 4
16123 6.25 0'0 0'1 4200 72'5 -0'6 3,631.25 495
1583 6.25 0'0 0'1 4250 77'5 -0'6 3,881.25 1
8093 6.25 0'0 0'1 4300 82'5 -0'6 4,131.25 364
931 6.25 0'0 0'1 4350 87'5 -0'6 4,381.25 2
4019 6.25 0'0 0'1 4400 92'5 -0'6 4,631.25 7
680 6.25 0'0 0'1 4450 97'5 -0'6 4,881.25 0
1674 6.25 0'0 0'1 4500 102'5 -0'6 5,131.25 19
696 6.25 0'0 0'1 4550 107'5 -0'6 5,381.25 1
2372 6.25 0'0 0'1 4600 112'5 -0'6 5,631.25 1
86 6.25 0'0 0'1 4650 117'5 -0'6 5,881.25 0
934 6.25 0'0 0'1 4700 122'5 -0'6 6,131.25 1
31 6.25 0'0 0'1 4750 127'5 -0'6 6,381.25 0
633 6.25 0'0 0'1 4800 132'5 -0'6 6,631.25 1
169 6.25 0'0 0'1 4850 137'5 -0'6 6,881.25 0
69 6.25 0'0 0'1 4900 142'5 -0'6 7,131.25 0
636 6.25 0'0 0'1 5000 152'5 -0'6 7,631.25 4
365 6.25 0'0 0'1 5100 162'5 -0'6 8,131.25 0
78 6.25 0'0 0'1 5200 172'5 -0'6 8,631.25 2
51 6.25 0'0 0'1 5300 182'5 -0'6 9,131.25 0
135 6.25 0'0 0'1 5400 192'5 -0'6 9,631.25 0
44 6.25 0'0 0'1 5500 202'5 -0'6 10,131.25 1
35 6.25 0'0 0'1 5600 212'5 -0'6 10,631.25 0
3 6.25 0'0 0'1 5700 222'5 -0'6 11,131.25 0
36 6.25 0'0 0'1 5800 232'5 -0'6 11,631.25 0
5 6.25 0'0 0'1 5900 242'5 -0'6 12,131.25 0
4 6.25 0'0 0'1 6000 252'5 -0'6 12,631.25 2
1 6.25 0'0 0'1 6100 262'5 -0'6 13,131.25 0
4 6.25 0'0 0'1 6200 272'5 -0'6 13,631.25 0
0 6.25 0'0 0'1 6300 282'5 -0'6 14,131.25 0
0 6.25 0'0 0'1 6400 292'5 -0'6 14,631.25 4
0 6.25 0'0 0'1 6500 302'5 -0'6 15,131.25 0
0 6.25 0'0 0'1 6600 312'5 -0'6 15,631.25 0
75 6.25 0'0 0'1 9800 632'5 -0'6 31,631.25 2
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
ORANGE CITY
62
Rain
Feels Like
62 F
Humidity
50 %
Dew Point
43 F
Barometer
29.92 inHg
Winds
NNW 10 mph
Sunrise
06:26:00
Sunset
20:17:00

Thu 4/25

Fri 4/26

Sat 4/27

Sun 4/28

Mon 4/29

High

69 F

58 F

50 F

53 F

55 F

Low

50 F

40 F

40 F

33 F

43 F

Precip

52%

50%

80%

0%

20%

Grain Comments - 04-25-19

Good Morning!

The grain markets are mixed following another round of aggressive fund selling on Wednesday. The dollar index continues to soar higher, making new highs for the move for the 3rd consecutive session and trading at an 11-month high. The strength in the US dollar weighs on commodities as investors flock to the safe-haven of the dollar amidst concern of slow world economic growth.

China customs data showing China imported 1.51 MMTs of soybeans from the US in March, up from February's shipments of .907 MMTs. China also imported 2.79 million tons of soybeans from Brazil. Total imports for the month of March were reported at 4.91 MMTs.

Walmart announced Wednesday it is entering the beef industry. The nation’s largest grocer is creating its own end-toend supply chain to sell no-hormone-added Angus beef cuts in 500 Walmart stores across the Southeast later this year. Walmart's move follows rival Costco effort to develop a poultry processing plant and dozens of supplier farms to provide the chain's signature rotisserie chickens.

The weather outlook for the Midwest still has 3 systems that will move through the region today through next Thursday. The Northern U.S. Plains has moderate rainfall into the weekend with some areas even looking at some measurable snowfall. The Southern Plains is mostly dry through Saturday before rains arrive Sunday bringing moderate precipitation to most of the region and lasting into the middle of next week.

Have a great day!

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

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!