Welcome To Farmers Pride

Local Cash Prices / Futures


Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Jan 31, 2020
389'2s
@C0H -0.24 3.65 01/17/2020 1:19:00 PM CST
 13'6
History Feb 29, 2020
389'2s
@C0H -0.22 3.67 01/17/2020 1:19:00 PM CST
 13'6
History Mar 31, 2020
389'2s
@C0H -0.21 3.68 01/17/2020 1:19:00 PM CST
 13'6
History May 31, 2020
395'2s
@C0K -0.26 3.69 01/17/2020 1:19:00 PM CST
 12'6
History Jun 30, 2020
401'0s
@C0N -0.31 3.70 01/17/2020 1:19:00 PM CST
 12'0
History Nov 30, 2020
402'6s
@C0Z -0.40 3.63 01/17/2020 1:19:00 PM CST
 8'6
 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Jan 31, 2020
929'6s
@S0H -0.81 8.49 01/17/2020 1:19:00 PM CST
 5'6
History Mar 31, 2020
929'6s
@S0H -0.91 8.39 01/17/2020 1:19:00 PM CST
 5'6
History Jun 30, 2020
955'4s
@S0N -1.06 8.50 01/17/2020 1:19:00 PM CST
 5'4
History Nov 30, 2020
960'4s
@S0X -0.98 8.63 01/17/2020 1:19:00 PM CST
 4'2
@CH0
@CH0
CORN
Last Open Close High Low Change Last Updated  
Mar '20 3.8925 3.7700 3.8925 3.8950 3.7675 0.1375 1/17/20 3:57 PM
May '20 3.9525 3.8375 3.9525 3.9575 3.8375 0.1275 1/17/20 3:08 PM
Jul '20 4.0100 3.9025 4.0100 4.0125 3.9025 0.1200 1/17/20 2:30 PM
Sep '20 4.0025 3.9175 4.0025 4.0050 3.9175 0.0975 1/17/20 1:30 PM
Dec '20 4.0275 3.9550 4.0275 4.0300 3.9550 0.0875 1/17/20 3:31 PM
Mar '21 4.1250 4.0525 4.1250 4.1225 4.0525 0.0825 1/17/20 2:32 PM
HARD RED WINTER WHEAT
Last Open Close High Low Change Last Updated  
Mar '20 4.9425 4.8500 4.9425 4.9600 4.8050 0.0950 1/17/20 2:51 PM
May '20 5.0150 4.9250 5.0150 5.0300 4.8825 0.0925 1/17/20 1:30 PM
Jul '20 5.0925 4.9975 5.0925 5.1075 4.9600 0.0925 1/17/20 2:55 PM
SOYBEANS
Last Open Close High Low Change Last Updated  
Mar '20 9.2975 9.2450 9.2975 9.3350 9.2000 0.0575 1/17/20 3:56 PM
May '20 9.4300 9.3800 9.4300 9.4650 9.3300 0.0575 1/17/20 2:31 PM
Jul '20 9.5550 9.5025 9.5550 9.5900 9.4600 0.0550 1/17/20 2:30 PM
Aug '20 9.5925 9.5475 9.5925 9.6275 9.5050 0.0525 1/17/20 1:30 PM
Sep '20 9.5800 9.5325 9.5800 9.6100 9.5025 0.0500 1/17/20 3:42 PM
Nov '20 9.6050 9.5600 9.6050 9.6400 9.5350 0.0425 1/17/20 3:16 PM
SOYBEAN OIL
Last Open Close High Low Change Last Updated  
Mar '20 33.35 33.10 33.35 33.42 32.75 0.32 1/17/20 3:31 PM
May '20 33.67 33.42 33.67 33.74 33.10 0.30 1/17/20 2:41 PM
Jul '20 34.02 33.82 34.02 34.08 33.45 0.28 1/17/20 2:41 PM
SOYBEAN MEAL
Last Open Close High Low Change Last Updated  
Mar '20 300.6 300.1 300.6 302.0 299.6 0.0 1/17/20 3:08 PM
May '20 305.2 304.5 305.2 306.7 304.2 0.0 1/17/20 1:30 PM
Jul '20 309.7 309.4 309.7 311.2 308.8 0.0 1/17/20 2:30 PM
LIVE CATTLE
Last Open Close High Low Change Last Updated  
Feb '20 126.350 126.225 126.350 126.425 125.250 0.225 1/17/20 1:05 PM
Apr '20 127.250 126.550 127.250 127.300 125.625 0.825 1/17/20 1:05 PM
Jun '20 119.200 118.875 119.200 119.250 118.125 0.350 1/17/20 1:05 PM
LEAN HOGS
Last Open Close High Low Change Last Updated  
Feb '20 67.675 67.150 67.675 67.800 66.500 0.800 1/17/20 2:30 PM
Apr '20 74.100 74.500 74.100 74.500 73.225 0.325 1/17/20 1:05 PM
May '20 80.700 80.725 80.700 80.725 80.275 -0.025 1/17/20 1:05 PM
FEEDER CATTLE
Last Open Close High Low Change Last Updated  
Jan '20 145.350 145.150 145.350 145.575 144.600 -0.075 1/17/20 1:05 PM
Mar '20 145.000 144.650 145.000 145.125 143.950 0.175 1/17/20 1:05 PM
Apr '20 147.875 147.625 147.875 147.975 146.925 0.075 1/17/20 1:05 PM
DTN Click here for info on Exchange delays.

Interval: 
Duration: 
Chart Type: 
Range : Start Date End Date
Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
2 14,462.50 13'6 289'2 1000 0'1 0'0 6.25 0
0 9,962.50 13'6 199'2 1900 0'1 0'0 6.25 0
0 9,462.50 13'6 189'2 2000 0'1 0'0 6.25 0
0 8,962.50 13'6 179'2 2100 0'1 0'0 6.25 0
0 8,462.50 13'6 169'2 2200 0'1 0'0 6.25 0
0 7,962.50 13'6 159'2 2300 0'1 0'0 6.25 0
0 7,462.50 13'6 149'2 2400 0'1 0'0 6.25 0
1 6,962.50 13'6 139'2 2500 0'1 0'0 6.25 0
0 6,462.50 13'6 129'2 2600 0'1 0'0 6.25 0
0 5,962.50 13'6 119'2 2700 0'1 0'0 6.25 6
0 5,462.50 13'6 109'2 2800 0'1 0'0 6.25 98
0 5,212.50 13'6 104'2 2850 0'1 0'0 6.25 0
0 4,962.50 13'6 99'2 2900 0'1 0'0 6.25 13
0 4,712.50 13'5 94'2 2950 0'1 0'0 6.25 0
1 4,462.50 13'5 89'2 3000 0'1 0'0 6.25 444
0 4,212.50 13'5 84'2 3050 0'1 0'0 6.25 0
8 3,968.75 13'6 79'3 3100 0'1 0'0 6.25 597
0 3,718.75 13'6 74'3 3150 0'1 0'0 6.25 0
12 3,468.75 13'6 69'3 3200 0'1 0'0 6.25 5847
2 3,218.75 13'6 64'3 3250 0'1 0'0 6.25 16
9 2,968.75 13'6 59'3 3300 0'1 0'0 6.25 1515
0 2,718.75 13'6 54'3 3350 0'1 0'0 6.25 98
131 2,468.75 13'5 49'3 3400 0'1 -0'1 6.25 9690
0 2,218.75 13'4 44'3 3450 0'2 -0'1 12.50 465
386 1,975.00 13'4 39'4 3500 0'2 -0'2 12.50 10145
0 1,725.00 13'2 34'4 3550 0'2 -0'4 12.50 2427
686 1,481.25 12'7 29'5 3600 0'3 -0'7 18.75 15328
413 1,243.75 12'0 24'7 3650 0'5 -1'6 31.25 4045
5457 1,018.75 10'7 20'3 3700 1'1 -3'0 56.25 22223
2735 812.50 9'2 16'2 3750 2'0 -4'4 100.00 5956
24871 631.25 7'4 12'5 3800 3'3 -6'2 168.75 22903
9003 481.25 6'0 9'5 3850 5'3 -7'6 268.75 6951
34923 362.50 4'6 7'2 3900 8'0 -9'0 400.00 17974
8921 268.75 3'5 5'3 3950 11'1 -10'1 556.25 525
36002 193.75 2'5 3'7 4000 14'5 -11'1 731.25 7796
3330 137.50 1'7 2'6 4050 18'4 -11'7 925.00 140
17723 100.00 1'3 2'0 4100 22'6 -12'3 1,137.50 4292
2670 75.00 1'0 1'4 4150 27'2 -12'5 1,362.50 92
25938 56.25 0'6 1'1 4200 31'7 -13'0 1,593.75 5640
1608 43.75 0'4 0'7 4250 36'5 -13'1 1,831.25 82
15480 37.50 0'4 0'6 4300 41'3 -13'3 2,068.75 3443
880 31.25 0'3 0'5 4350 46'2 -13'4 2,312.50 5
26919 25.00 0'2 0'4 4400 51'2 -13'4 2,562.50 3239
219 18.75 0'1 0'3 4450 56'1 -13'4 2,806.25 3
12114 18.75 0'2 0'3 4500 61'1 -13'4 3,056.25 4818
469 18.75 0'2 0'3 4550 66'0 -13'5 3,300.00 1
5634 12.50 0'1 0'2 4600 71'0 -13'4 3,550.00 2485
38 12.50 0'1 0'2 4650 75'7 -13'5 3,793.75 4
5835 12.50 0'1 0'2 4700 80'7 -13'5 4,043.75 1286
0 12.50 0'1 0'2 4750 85'7 -13'5 4,293.75 1
2754 6.25 0'0 0'1 4800 90'7 -13'5 4,543.75 370
111 6.25 0'0 0'1 4850 95'6 -13'6 4,787.50 0
1735 6.25 0'0 0'1 4900 100'6 -13'6 5,037.50 58
6265 6.25 0'0 0'1 5000 110'6 -13'6 5,537.50 229
1770 6.25 0'0 0'1 5100 120'6 -13'6 6,037.50 33
1935 6.25 0'0 0'1 5200 130'6 -13'6 6,537.50 8
3548 6.25 0'0 0'1 5300 140'6 -13'6 7,037.50 5
3675 6.25 0'0 0'1 5400 150'6 -13'6 7,537.50 5
2527 6.25 0'0 0'1 5500 160'6 -13'6 8,037.50 35
681 6.25 0'0 0'1 5600 170'6 -13'6 8,537.50 5
2028 6.25 0'0 0'1 5700 180'6 -13'6 9,037.50 1
544 6.25 0'0 0'1 5800 190'6 -13'6 9,537.50 5
727 6.25 0'0 0'1 5900 200'6 -13'6 10,037.50 9
4314 6.25 0'0 0'1 6000 210'6 -13'6 10,537.50 5
1160 6.25 0'0 0'1 6100 220'6 -13'6 11,037.50 6
1238 6.25 0'0 0'1 6200 230'6 -13'6 11,537.50 5
315 6.25 0'0 0'1 6300 240'6 -13'6 12,037.50 10
554 6.25 0'0 0'1 6400 250'6 -13'6 12,537.50 6
1427 6.25 0'0 0'1 6500 260'6 -13'6 13,037.50 10
542 6.25 0'0 0'1 6600 270'6 -13'6 13,537.50 5
228 6.25 0'0 0'1 6700 280'6 -13'6 14,037.50 3
305 6.25 0'0 0'1 6800 290'6 -13'6 14,537.50 5
1439 6.25 0'0 0'1 6900 300'6 -13'6 15,037.50 0
1282 6.25 0'0 0'1 7000 310'6 -13'6 15,537.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
NORFOLK
30
Cloudy
Feels Like
19 F
Humidity
88 %
Dew Point
27 F
Barometer
29.84 inHg
Winds
SE 14 mph
Sunrise
13:54:00
Sunset
23:25:00

Fri 1/17

Sat 1/18

Sun 1/19

Mon 1/20

Tue 1/21

High

32 F

31 F

9 F

8 F

28 F

Low

14 F

9 F

-1 F

-5 F

2 F

Precip

80%

20%

0%

0%

0%

VIDEO

Farmers Pride Video Blog

Agronomy News

Answer Plot
Management by Genetics: Episode 116

Management by Genetics: Episode 116

On this week’s episode of The Deal With Yield® podcast, host Joel Wipperfurth is joined by technical seed agronomist Corey Evans for a discussion about selecting seed for 2020. The two...

Jan 17, 2020
Answer Plot
Strong Hybrid Performance Despite Tough Conditions in 2019

Strong Hybrid Performance Despite Tough Conditions in 2019

I’ve been analyzing harvest data for quite a few years, and I can assure you 2019 is a year that I won’t soon forget. The unpredictability that plagued the season was certainly...

Jan 16, 2020
Answer Plot
Manage Field Variability in Soybean Crops

Manage Field Variability in Soybean Crops

Variability is common on farms, which can make it tricky to purchase the right soybean seed for a particular field. But there is a solution: the combination of two different soybean...

Jan 16, 2020

Free Ag Text Alerts

To receive free daily market updates delivered right to your smartphone, sign up here >

IN THE COMMUNITY

County Fair Pancake Numbers Really Stacking Up

The Farmers Pride 4-H pancake crew served nearly 2,100 hungry breakfast eaters last summer at seven different county fairs. 4-H families in Madison, Wayne, Pierce, Dixon, and Dakota counties flipped over the golden flapjacks in July and early August. Fairgoers in Knox and Antelope counties were up next—batter late than never. The Farmers Pride pancake crew will return again in 2020.