Welcome To Farmers Pride

Local Cash Prices / Futures


Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Feb 29, 2020
377'0s
@C0H -0.20 3.57 02/21/2020 1:19:00 PM CST
 -1'4
History Mar 31, 2020
377'0s
@C0H -0.20 3.57 02/21/2020 1:19:00 PM CST
 -1'4
History May 31, 2020
380'6s
@C0K -0.26 3.55 02/21/2020 1:19:00 PM CST
 -2'0
History Jun 30, 2020
383'4s
@C0N -0.31 3.53 02/21/2020 1:19:00 PM CST
 -2'0
History Nov 30, 2020
386'0s
@C0Z -0.40 3.46 02/21/2020 1:19:00 PM CST
 -2'4
 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Feb 29, 2020
890'4s
@S0H -0.70 8.21 02/21/2020 1:19:00 PM CST
 -2'2
History Mar 31, 2020
890'4s
@S0H -0.70 8.21 02/21/2020 1:19:00 PM CST
 -2'2
History Jun 30, 2020
909'6s
@S0N -1.01 8.09 02/21/2020 1:19:00 PM CST
 -1'2
History Nov 30, 2020
917'4s
@S0X -0.98 8.20 02/21/2020 1:19:00 PM CST
 0'0
@CH0
@CH0
CORN
Last Open Close High Low Change Last Updated  
Mar '20 3.7700 3.7825 3.7700 3.8050 3.7625 -0.0150 2/21/20 3:39 PM
May '20 3.8075 3.8225 3.8075 3.8425 3.8000 -0.0200 2/21/20 3:49 PM
Jul '20 3.8350 3.8525 3.8350 3.8700 3.8300 -0.0200 2/21/20 2:43 PM
Sep '20 3.8200 3.8375 3.8200 3.8525 3.8100 -0.0200 2/21/20 3:12 PM
Dec '20 3.8600 3.8775 3.8600 3.8950 3.8525 -0.0250 2/21/20 1:30 PM
Mar '21 3.9525 3.9725 3.9525 3.9875 3.9425 -0.0275 2/21/20 1:30 PM
HARD RED WINTER WHEAT
Last Open Close High Low Change Last Updated  
Mar '20 4.6850 4.7275 4.6850 4.8000 4.6800 -0.0525 2/21/20 1:30 PM
May '20 4.7550 4.8025 4.7550 4.8675 4.7500 -0.0550 2/21/20 1:30 PM
Jul '20 4.8225 4.8800 4.8225 4.9350 4.8200 -0.0600 2/21/20 1:30 PM
SOYBEANS
Last Open Close High Low Change Last Updated  
Mar '20 8.9050 8.9200 8.9050 9.0200 8.8750 -0.0225 2/21/20 3:32 PM
May '20 8.9900 9.0025 8.9900 9.1025 8.9625 -0.0200 2/21/20 3:18 PM
Jul '20 9.0975 9.0950 9.0975 9.2000 9.0750 -0.0125 2/21/20 2:38 PM
Aug '20 9.1300 9.1375 9.1300 9.2250 9.1100 -0.0075 2/21/20 1:30 PM
Sep '20 9.1325 9.1425 9.1325 9.2125 9.1175 -0.0025 2/21/20 1:21 PM
Nov '20 9.1750 9.1700 9.1750 9.2450 9.1575 0.0000 2/21/20 3:13 PM
SOYBEAN OIL
Last Open Close High Low Change Last Updated  
Mar '20 30.64 30.10 30.64 30.69 30.06 0.52 2/21/20 3:46 PM
May '20 31.01 30.47 31.01 31.05 30.41 0.54 2/21/20 3:09 PM
Jul '20 31.38 30.84 31.38 31.42 30.78 0.54 2/21/20 3:09 PM
SOYBEAN MEAL
Last Open Close High Low Change Last Updated  
Mar '20 289.2 292.7 289.2 295.8 289.0 -3.7 2/21/20 3:35 PM
May '20 294.8 298.3 294.8 301.2 294.6 -3.5 2/21/20 3:54 PM
Jul '20 300.1 303.1 300.1 305.9 300.0 -3.0 2/21/20 3:07 PM
LIVE CATTLE
Last Open Close High Low Change Last Updated  
Feb '20 119.725 120.175 119.725 120.175 118.800 -0.375 2/21/20 1:05 PM
Apr '20 118.250 119.050 118.250 119.150 116.950 -0.900 2/21/20 4:37 PM
Jun '20 110.275 110.925 110.275 110.950 108.900 -0.650 2/21/20 2:30 PM
LEAN HOGS
Last Open Close High Low Change Last Updated  
Apr '20 67.025 66.500 67.025 67.150 66.050 0.150 2/21/20 1:05 PM
May '20 74.025 74.000 74.025 74.300 73.800 -0.450 2/21/20 1:05 PM
Jun '20 81.850 81.600 81.850 82.100 81.100 -0.100 2/21/20 1:05 PM
FEEDER CATTLE
Last Open Close High Low Change Last Updated  
Mar '20 140.200 140.700 140.200 140.925 139.650 -0.600 2/21/20 2:43 PM
Apr '20 142.100 142.450 142.100 142.575 141.250 -0.425 2/21/20 2:30 PM
May '20 142.850 143.275 142.850 143.500 141.950 -0.725 2/21/20 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
1 13,850.00 -1'5 277'0 1000 0'1 0'0 6.25 0
0 9,350.00 -1'5 187'0 1900 0'1 0'0 6.25 0
0 8,850.00 -1'5 177'0 2000 0'1 0'0 6.25 0
0 8,350.00 -1'5 167'0 2100 0'1 0'0 6.25 0
0 7,850.00 -1'5 157'0 2200 0'1 0'0 6.25 0
0 7,350.00 -1'5 147'0 2300 0'1 0'0 6.25 0
0 6,850.00 -1'5 137'0 2400 0'1 0'0 6.25 0
1 6,350.00 -1'5 127'0 2500 0'1 0'0 6.25 0
0 5,850.00 -1'5 117'0 2600 0'1 0'0 6.25 0
0 5,350.00 -1'5 107'0 2700 0'1 0'0 6.25 6
0 4,850.00 -1'5 97'0 2800 0'1 0'0 6.25 98
0 4,600.00 -1'5 92'0 2850 0'1 0'0 6.25 0
1 4,350.00 -1'5 87'0 2900 0'1 0'0 6.25 13
0 4,100.00 -1'5 82'0 2950 0'1 0'0 6.25 0
1 3,850.00 -1'5 77'0 3000 0'1 0'0 6.25 444
0 3,600.00 -1'5 72'0 3050 0'1 0'0 6.25 0
6 3,350.00 -1'5 67'0 3100 0'1 0'0 6.25 599
1 3,100.00 -1'5 62'0 3150 0'1 0'0 6.25 0
11 2,850.00 -1'5 57'0 3200 0'1 0'0 6.25 2861
1 2,600.00 -1'5 52'0 3250 0'1 0'0 6.25 26
7 2,350.00 -1'5 47'0 3300 0'1 0'0 6.25 1514
1 2,100.00 -1'5 42'0 3350 0'1 0'0 6.25 110
131 1,850.00 -1'5 37'0 3400 0'1 0'0 6.25 9607
1 1,600.00 -1'5 32'0 3450 0'1 0'0 6.25 1243
292 1,350.00 -1'5 27'0 3500 0'1 0'0 6.25 7644
55 1,100.00 -1'5 22'0 3550 0'1 0'0 6.25 2879
624 850.00 -1'5 17'0 3600 0'1 0'0 6.25 13518
394 600.00 -1'5 12'0 3650 0'1 0'0 6.25 3586
5697 356.25 -1'4 7'1 3700 0'1 0'0 6.25 18117
3832 100.00 -2'0 2'0 3750 0'1 -0'3 6.25 10530
19538 6.25 -0'7 0'1 3800 3'0 0'4 150.00 16580
15940 6.25 -0'2 0'1 3850 8'1 1'2 406.25 11384
28959 6.25 0'0 0'1 3900 13'1 1'4 656.25 14822
8164 6.25 0'0 0'1 3950 18'1 1'4 906.25 590
31034 6.25 0'0 0'1 4000 23'1 1'4 1,156.25 6265
5003 6.25 0'0 0'1 4050 28'0 1'3 1,400.00 270
19607 6.25 0'0 0'1 4100 33'0 1'3 1,650.00 3786
3531 6.25 0'0 0'1 4150 38'0 1'3 1,900.00 77
22293 6.25 0'0 0'1 4200 43'0 1'3 2,150.00 4812
1864 6.25 0'0 0'1 4250 48'0 1'3 2,400.00 12
14917 6.25 0'0 0'1 4300 53'0 1'3 2,650.00 2166
871 6.25 0'0 0'1 4350 58'0 1'3 2,900.00 4
21223 6.25 0'0 0'1 4400 63'0 1'3 3,150.00 1567
286 6.25 0'0 0'1 4450 68'0 1'3 3,400.00 106
11813 6.25 0'0 0'1 4500 73'0 1'3 3,650.00 2408
469 6.25 0'0 0'1 4550 78'0 1'3 3,900.00 1
5476 6.25 0'0 0'1 4600 83'0 1'3 4,150.00 2106
38 6.25 0'0 0'1 4650 88'0 1'3 4,400.00 4
5816 6.25 0'0 0'1 4700 93'0 1'3 4,650.00 286
0 6.25 0'0 0'1 4750 98'0 1'3 4,900.00 1
2756 6.25 0'0 0'1 4800 103'0 1'3 5,150.00 0
111 6.25 0'0 0'1 4850 108'0 1'3 5,400.00 0
1735 6.25 0'0 0'1 4900 113'0 1'3 5,650.00 30
6265 6.25 0'0 0'1 5000 123'0 1'3 6,150.00 219
1770 6.25 0'0 0'1 5100 133'0 1'3 6,650.00 33
1934 6.25 0'0 0'1 5200 143'0 1'3 7,150.00 8
3548 6.25 0'0 0'1 5300 153'0 1'3 7,650.00 5
3675 6.25 0'0 0'1 5400 163'0 1'3 8,150.00 5
2525 6.25 0'0 0'1 5500 173'0 1'3 8,650.00 35
681 6.25 0'0 0'1 5600 183'0 1'3 9,150.00 5
2028 6.25 0'0 0'1 5700 193'0 1'3 9,650.00 1
544 6.25 0'0 0'1 5800 203'0 1'3 10,150.00 5
727 6.25 0'0 0'1 5900 213'0 1'3 10,650.00 9
4314 6.25 0'0 0'1 6000 223'0 1'3 11,150.00 4
1160 6.25 0'0 0'1 6100 233'0 1'3 11,650.00 6
1238 6.25 0'0 0'1 6200 243'0 1'3 12,150.00 5
315 6.25 0'0 0'1 6300 253'0 1'3 12,650.00 10
554 6.25 0'0 0'1 6400 263'0 1'3 13,150.00 6
1427 6.25 0'0 0'1 6500 273'0 1'3 13,650.00 10
542 6.25 0'0 0'1 6600 283'0 1'3 14,150.00 5
228 6.25 0'0 0'1 6700 293'0 1'3 14,650.00 2
305 6.25 0'0 0'1 6800 303'0 1'3 15,150.00 5
1439 6.25 0'0 0'1 6900 313'0 1'3 15,650.00 0
1282 6.25 0'0 0'1 7000 323'0 1'3 16,150.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
NORFOLK
55
Sunny
Feels Like
55 F
Humidity
38 %
Dew Point
30 F
Barometer
29.95 inHg
Winds
SW 17 mph
Sunrise
13:15:00
Sunset
00:10:00

Sat 2/22

Sun 2/23

Mon 2/24

Tue 2/25

Wed 2/26

High

59 F

53 F

45 F

36 F

28 F

Low

25 F

25 F

22 F

24 F

16 F

Precip

0%

0%

20%

20%

0%

VIDEO

Farmers Pride Video Blog

Agronomy News

Answer Plot
Sitting Down with the Wizard of Weeds: Episode 121

Sitting Down with the Wizard of Weeds: Episode 121

On this episode of The Deal With Yield® podcast, hosts Joel and Jon are joined by the “Wizard of Weeds,” Greg Dahl. As senior research manager at the WinField United Innovation Center...

Feb 21, 2020
Answer Plot
Fungicides Continued to Prove Their Value in 2019

Fungicides Continued to Prove Their Value in 2019

In 2019, for the fourth year in a row in my area of west-central Minnesota, farmers saw very little if any foliar or fungal disease lesions on corn plants. You have to look really hard...

Feb 19, 2020
Answer Plot
New CROPLAN Wheat Varieties Show Excellent Potential

New CROPLAN Wheat Varieties Show Excellent Potential

Do you have a goal of optimizing your wheat yields? WinField United is testing new varieties to find the next top performers for your fields. If you’re interested in trying out...

Feb 19, 2020

Announcements

    Farmers Pride Annual Meeting

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.