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
389'6
@C0H -0.24 3.66 01/23/2020 5:57:00 AM CST
 1'0
History Feb 29, 2020
389'6
@C0H -0.22 3.68 01/23/2020 5:57:00 AM CST
 1'0
History Mar 31, 2020
389'6
@C0H -0.21 3.69 01/23/2020 5:57:00 AM CST
 1'0
History May 31, 2020
395'0
@C0K -0.26 3.69 01/23/2020 5:45:00 AM CST
 0'6
History Jun 30, 2020
399'4
@C0N -0.31 3.69 01/23/2020 5:17:00 AM CST
 0'2
History Nov 30, 2020
401'0
@C0Z -0.40 3.61 01/23/2020 5:57:00 AM CST
 0'2
 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Jan 31, 2020
910'0
@S0H -0.73 8.37 01/23/2020 5:57:00 AM CST
 -3'6
History Mar 31, 2020
910'0
@S0H -0.73 8.37 01/23/2020 5:57:00 AM CST
 -3'6
History Jun 30, 2020
937'2
@S0N -1.01 8.36 01/23/2020 5:56:00 AM CST
 -4'0
History Nov 30, 2020
945'6
@S0X -0.98 8.48 01/23/2020 5:57:00 AM CST
 -4'4
@CH0
@CH0
CORN
Last Open Close High Low Change Last Updated  
Mar '20 3.8975 3.8850 3.8975 3.8825 0.0100 1/23/20 5:58 AM
May '20 3.9500 3.9400 3.9500 3.9375 0.0075 1/23/20 5:58 AM
Jul '20 3.9950 3.9850 3.9975 3.9850 0.0025 1/23/20 5:58 AM
Sep '20 3.9850 3.9750 3.9850 3.9750 0.0050 1/23/20 5:58 AM
Dec '20 4.0100 4.0000 4.0100 4.0000 0.0025 1/23/20 5:58 AM
Mar '21 4.1050 4.0975 4.1050 4.0975 0.0000 1/23/20 5:58 AM
HARD RED WINTER WHEAT
Last Open Close High Low Change Last Updated  
Mar '20 4.9500 4.9250 4.9625 4.9000 0.0250 1/23/20 5:57 AM
May '20 5.0250 5.0000 5.0350 4.9775 0.0275 1/23/20 5:57 AM
Jul '20 5.0925 5.0700 5.1025 5.0475 0.0225 1/23/20 5:57 AM
SOYBEANS
Last Open Close High Low Change Last Updated  
Mar '20 9.1000 9.1400 9.1475 9.0900 -0.0375 1/23/20 5:58 AM
May '20 9.2350 9.2750 9.2825 9.2300 -0.0400 1/23/20 5:58 AM
Jul '20 9.3725 9.4100 9.4175 9.3675 -0.0400 1/23/20 5:58 AM
Aug '20 9.4175 9.4625 9.4650 9.4125 -0.0425 1/23/20 5:58 AM
Sep '20 9.4150 9.4600 9.4600 9.4125 -0.0425 1/23/20 5:58 AM
Nov '20 9.4575 9.5000 9.5000 9.4550 -0.0450 1/23/20 5:58 AM
SOYBEAN OIL
Last Open Close High Low Change Last Updated  
Mar '20 32.68 33.03 33.05 32.54 -0.34 1/23/20 5:58 AM
May '20 33.00 33.35 33.38 32.88 -0.35 1/23/20 5:58 AM
Jul '20 33.36 33.71 33.71 33.23 -0.34 1/23/20 5:58 AM
SOYBEAN MEAL
Last Open Close High Low Change Last Updated  
Mar '20 298.0 297.9 298.7 297.8 0.1 1/23/20 5:58 AM
May '20 302.4 302.4 303.0 302.3 -0.1 1/23/20 5:58 AM
Jul '20 306.8 306.7 307.4 306.7 -0.1 1/23/20 5:57 AM
LIVE CATTLE
Last Open Close High Low Change Last Updated  
Feb '20 126.175 126.375 126.175 126.475 125.900 -0.200 1/22/20 2:30 PM
Apr '20 126.775 127.225 126.775 127.275 126.475 -0.450 1/22/20 1:05 PM
Jun '20 118.450 119.175 118.450 119.175 118.375 -0.725 1/22/20 1:05 PM
LEAN HOGS
Last Open Close High Low Change Last Updated  
Feb '20 67.550 67.625 67.550 67.950 66.900 0.200 1/22/20 3:50 PM
Apr '20 74.525 74.150 74.525 74.900 73.275 0.700 1/22/20 1:05 PM
May '20 80.850 80.850 80.850 80.900 80.700 0.500 1/22/20 1:05 PM
FEEDER CATTLE
Last Open Close High Low Change Last Updated  
Jan '20 143.925 145.000 143.925 145.000 143.850 -1.150 1/22/20 1:05 PM
Mar '20 143.050 144.650 143.050 144.650 142.950 -1.625 1/22/20 3:04 PM
Apr '20 146.025 147.500 146.025 147.500 145.900 -1.525 1/22/20 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 14,437.50 1'2 288'6 1000 0'1 0'0 6.25 0
0 9,937.50 1'2 198'6 1900 0'1 0'0 6.25 0
0 9,437.50 1'2 188'6 2000 0'1 0'0 6.25 0
0 8,937.50 1'2 178'6 2100 0'1 0'0 6.25 0
0 8,437.50 1'2 168'6 2200 0'1 0'0 6.25 0
0 7,937.50 1'2 158'6 2300 0'1 0'0 6.25 0
0 7,437.50 1'2 148'6 2400 0'1 0'0 6.25 0
1 6,937.50 1'2 138'6 2500 0'1 0'0 6.25 0
0 6,437.50 1'2 128'6 2600 0'1 0'0 6.25 0
0 5,937.50 1'2 118'6 2700 0'1 0'0 6.25 6
0 5,437.50 1'2 108'6 2800 0'1 0'0 6.25 98
0 5,187.50 1'2 103'6 2850 0'1 0'0 6.25 0
0 4,937.50 1'2 98'6 2900 0'1 0'0 6.25 13
0 4,693.75 1'2 93'7 2950 0'1 0'0 6.25 0
1 4,443.75 1'2 88'7 3000 0'1 0'0 6.25 444
0 4,193.75 1'2 83'7 3050 0'1 0'0 6.25 0
8 3,943.75 1'2 78'7 3100 0'1 0'0 6.25 597
0 3,693.75 1'2 73'7 3150 0'1 0'0 6.25 0
12 3,443.75 1'2 68'7 3200 0'1 0'0 6.25 5847
2 3,193.75 1'2 63'7 3250 0'1 0'0 6.25 26
9 2,943.75 1'2 58'7 3300 0'1 0'0 6.25 1514
0 2,693.75 1'2 53'7 3350 0'1 0'0 6.25 110
131 2,443.75 1'2 48'7 3400 0'1 0'0 6.25 9515
0 2,193.75 1'2 43'7 3450 0'1 0'0 6.25 464
386 1,943.75 1'2 38'7 3500 0'1 0'0 6.25 10145
1 1,693.75 1'3 33'7 3550 0'1 0'0 6.25 2472
590 1,450.00 1'3 29'0 3600 0'2 0'0 12.50 14233
413 1,212.50 1'2 24'2 3650 0'4 0'0 25.00 4343
5994 981.25 1'1 19'5 3700 0'7 -0'1 43.75 19085
2751 768.75 0'7 15'3 3750 1'4 -0'1 75.00 6157
23600 600.00 0'3 12'0 3800 2'6 -0'1 137.50 21401
8262 425.00 0'2 8'4 3850 4'4 -0'2 225.00 12255
32494 318.75 0'2 6'3 3900 7'3 0'0 368.75 17429
9052 225.00 0'2 4'4 3950 10'4 -1'3 525.00 557
35273 150.00 0'1 3'0 4000 14'1 -1'4 706.25 7035
3523 100.00 -0'2 2'0 4050 18'2 -1'4 912.50 140
17686 68.75 0'0 1'3 4100 22'5 -1'3 1,131.25 4068
2812 50.00 -0'1 1'0 4150 27'2 -1'2 1,362.50 92
24049 37.50 -0'1 0'6 4200 32'0 -1'3 1,600.00 5617
1604 31.25 -0'1 0'5 4250 36'6 -1'4 1,837.50 82
15151 18.75 -0'2 0'3 4300 41'5 -1'4 2,081.25 3438
880 18.75 -0'1 0'3 4350 46'4 -1'4 2,325.00 5
20891 12.50 -0'1 0'2 4400 51'4 -1'3 2,575.00 3235
291 12.50 -0'1 0'2 4450 56'3 -1'3 2,818.75 3
11823 6.25 -0'1 0'1 4500 61'3 -1'3 3,068.75 4818
469 6.25 -0'1 0'1 4550 66'3 -1'2 3,318.75 1
5639 6.25 0'0 0'1 4600 71'3 -1'2 3,568.75 2306
38 6.25 0'0 0'1 4650 76'3 -1'2 3,818.75 4
5832 6.25 0'0 0'1 4700 81'3 -1'2 4,068.75 1386
0 6.25 0'0 0'1 4750 86'3 -1'2 4,318.75 1
2757 6.25 0'0 0'1 4800 91'3 -1'2 4,568.75 441
111 6.25 0'0 0'1 4850 96'3 -1'1 4,818.75 0
1735 6.25 0'0 0'1 4900 101'2 -1'2 5,062.50 58
6265 6.25 0'0 0'1 5000 111'2 -1'2 5,562.50 229
1770 6.25 0'0 0'1 5100 121'2 -1'2 6,062.50 33
1935 6.25 0'0 0'1 5200 131'2 -1'2 6,562.50 8
3548 6.25 0'0 0'1 5300 141'2 -1'2 7,062.50 5
3675 6.25 0'0 0'1 5400 151'2 -1'2 7,562.50 5
2527 6.25 0'0 0'1 5500 161'2 -1'2 8,062.50 35
681 6.25 0'0 0'1 5600 171'2 -1'2 8,562.50 5
2028 6.25 0'0 0'1 5700 181'2 -1'2 9,062.50 1
544 6.25 0'0 0'1 5800 191'2 -1'2 9,562.50 5
727 6.25 0'0 0'1 5900 201'2 -1'2 10,062.50 9
4314 6.25 0'0 0'1 6000 211'2 -1'2 10,562.50 5
1160 6.25 0'0 0'1 6100 221'2 -1'2 11,062.50 6
1238 6.25 0'0 0'1 6200 231'2 -1'2 11,562.50 5
315 6.25 0'0 0'1 6300 241'2 -1'2 12,062.50 10
554 6.25 0'0 0'1 6400 251'2 -1'2 12,562.50 6
1427 6.25 0'0 0'1 6500 261'2 -1'2 13,062.50 10
542 6.25 0'0 0'1 6600 271'2 -1'2 13,562.50 5
228 6.25 0'0 0'1 6700 281'2 -1'2 14,062.50 3
305 6.25 0'0 0'1 6800 291'2 -1'2 14,562.50 5
1439 6.25 0'0 0'1 6900 301'2 -1'2 15,062.50 0
1282 6.25 0'0 0'1 7000 311'2 -1'2 15,562.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
NORFOLK
34
Rain
Feels Like
26 F
Humidity
92 %
Dew Point
32 F
Barometer
29.91 inHg
Winds
NNW 10 mph
Sunrise
13:50:00
Sunset
23:32:00

Thu 1/23

Fri 1/24

Sat 1/25

Sun 1/26

Mon 1/27

High

36 F

24 F

29 F

34 F

33 F

Low

23 F

16 F

10 F

17 F

21 F

Precip

80%

20%

0%

0%

0%

VIDEO

Farmers Pride Video Blog

Agronomy News

Answer Plot
Crop Model Field Report: Final

Crop Model Field Report: Final

Last summer and fall, WinField United tested and aggregated the in-season recommendations of the R7 ® Field Forecasting Tool across the country on what we’re calling Sentinel Plots...

Jan 21, 2020
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

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.