Welcome to CP Feeds

Visit either of our locations in Valders and Wrightstown.

Market Snapshot

@DAJ0
@DAJ0
MILK CLASS III
Symbol Last Open Close High Low Change
Apr '20 @DA0J 14.07 14.27 14.07 14.27 14.05 -0.20
May '20 @DA0K 12.18 12.85 12.18 12.90 12.13 -0.70
Jun '20 @DA0M 13.13 13.50 13.13 13.65 13.06 -0.47
Jul '20 @DA0N 14.08 14.40 14.08 14.50 13.97 -0.40
Aug '20 @DA0Q 14.62 14.85 14.62 14.87 14.55 -0.30
Sep '20 @DA0U 14.91 14.91 14.91 15.07 14.88 -0.26
Oct '20 @DA0V 14.94 15.13 14.94 15.14 14.93 -0.29
BUTTER - CASH SETTLED
Symbol Last Open Close High Low Change
Apr '20 @CB0J 139.500 140.775 139.500 140.775 139.050 -1.375
May '20 @CB0K 139.225 142.000 139.225 142.000 138.000 -3.475
Jun '20 @CB0M 140.750 145.000 140.750 145.000 140.500 -4.250
CORN
Symbol Last Open Close High Low Change
May '20 @C0K 3.3075 3.3450 3.3075 3.3850 3.2800 -0.0275
Jul '20 @C0N 3.3675 3.3925 3.3675 3.4350 3.3400 -0.0175
Sep '20 @C0U 3.4225 3.4250 3.4225 3.4650 3.3950 0.0025
Dec '20 @C0Z 3.5075 3.4925 3.5075 3.5375 3.4825 0.0100
Mar '21 @C1H 3.6200 3.6175 3.6200 3.6450 3.5950 0.0075
May '21 @C1K 3.6825 3.6825 3.6825 3.7025 3.6550 0.0050
SOYBEANS
Symbol Last Open Close High Low Change
May '20 @S0K 8.5425 8.5975 8.5425 8.6450 8.5050 -0.0450
Jul '20 @S0N 8.5950 8.6475 8.5950 8.7000 8.5650 -0.0450
Aug '20 @S0Q 8.6200 8.6675 8.6200 8.7100 8.5925 -0.0350
Sep '20 @S0U 8.6050 8.6500 8.6050 8.6850 8.5750 -0.0200
Nov '20 @S0X 8.6150 8.6375 8.6150 8.6950 8.5875 -0.0150
Jan '21 @S1F 8.6250 8.6400 8.6250 8.7025 8.5975 -0.0125
WHEAT
Symbol Last Open Close High Low Change
May '20 @W0K 5.4925 5.4175 5.4925 5.5650 5.4150 0.0750
Jul '20 @W0N 5.4500 5.3800 5.4500 5.5075 5.3800 0.0625
Sep '20 @W0U 5.4700 5.4200 5.4700 5.5275 5.4200 0.0475
Dec '20 @W0Z 5.5425 5.5125 5.5425 5.6000 5.5125 0.0325
Mar '21 @W1H 5.6000 5.5850 5.6000 5.6500 5.5725 0.0275
May '21 @W1K 5.5800 5.6000 5.5800 5.6225 5.5625 0.0275
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
0 24,640.00 12.32 175 0.005 10.00 0
0 24,140.00 -0.20 12.07 200 0.005 0.000 10.00 0
0 23,640.00 -0.20 11.82 225 0.005 0.000 10.00 0
0 23,140.00 -0.20 11.57 250 0.005 0.000 10.00 0
0 22,640.00 -0.20 11.32 275 0.005 0.000 10.00 0
0 22,140.00 -0.20 11.07 300 0.005 0.000 10.00 0
0 21,640.00 -0.20 10.82 325 0.005 0.000 10.00 0
0 21,140.00 -0.20 10.57 350 0.005 0.000 10.00 0
0 20,640.00 -0.20 10.32 375 0.005 0.000 10.00 0
0 20,140.00 -0.20 10.07 400 0.005 0.000 10.00 0
0 19,640.00 -0.20 9.82 425 0.005 0.000 10.00 0
0 19,140.00 -0.20 9.57 450 0.005 0.000 10.00 0
0 18,640.00 -0.20 9.32 475 0.005 0.000 10.00 0
0 18,140.00 -0.20 9.07 500 0.005 0.000 10.00 0
0 17,640.00 -0.20 8.82 525 0.005 0.000 10.00 0
0 17,140.00 -0.20 8.57 550 0.005 0.000 10.00 0
0 16,640.00 -0.20 8.32 575 0.005 0.000 10.00 0
0 16,140.00 -0.20 8.07 600 0.005 0.000 10.00 0
0 15,640.00 -0.20 7.82 625 0.005 0.000 10.00 0
0 15,140.00 -0.20 7.57 650 0.005 0.000 10.00 0
0 14,640.00 -0.20 7.32 675 0.005 0.000 10.00 0
0 14,140.00 -0.20 7.07 700 0.005 0.000 10.00 0
0 13,640.00 -0.20 6.82 725 0.005 0.000 10.00 0
0 13,140.00 -0.20 6.57 750 0.005 0.000 10.00 0
0 12,640.00 -0.20 6.32 775 0.005 0.000 10.00 0
0 12,140.00 -0.20 6.07 800 0.005 0.000 10.00 0
0 11,640.00 -0.20 5.82 825 0.005 0.000 10.00 0
0 11,140.00 -0.20 5.57 850 0.005 0.000 10.00 0
0 10,640.00 -0.20 5.32 875 0.005 0.000 10.00 0
0 10,140.00 -0.20 5.07 900 0.005 0.000 10.00 0
0 9,640.00 -0.20 4.82 925 0.005 0.000 10.00 0
0 9,140.00 -0.20 4.57 950 0.005 0.000 10.00 0
0 8,640.00 -0.20 4.32 975 0.005 0.000 10.00 0
0 8,140.00 -0.20 4.07 1000 0.005 0.000 10.00 0
0 7,640.00 -0.20 3.82 1025 0.005 0.000 10.00 0
0 7,140.00 -0.20 3.57 1050 0.005 0.000 10.00 0
0 6,640.00 -0.20 3.32 1075 0.005 0.000 10.00 0
0 6,140.00 -0.20 3.07 1100 0.005 0.000 10.00 0
0 5,640.00 -0.20 2.82 1125 0.005 0.000 10.00 0
0 5,140.00 -0.20 2.57 1150 0.005 0.000 10.00 0
0 4,640.00 -0.20 2.32 1175 0.005 0.000 10.00 0
0 4,140.00 -0.20 2.07 1200 0.005 0.000 10.00 0
0 3,640.00 -0.20 1.82 1225 0.005 0.000 10.00 0
0 3,140.00 -0.20 1.57 1250 0.005 0.000 10.00 0
0 2,640.00 -0.20 1.32 1275 0.005 0.000 10.00 0
0 2,160.00 -0.19 1.08 1300 0.010 0.005 20.00 16
0 1,680.00 -0.19 0.84 1325 0.020 0.010 40.00 0
0 1,220.00 -0.18 0.61 1350 0.040 0.020 80.00 45
0 800.00 -0.16 0.40 1375 0.080 0.040 160.00 0
0 460.00 -0.130 0.230 1400 0.160 0.070 320.00 28
54 220.00 -0.090 0.110 1425 0.290 0.110 580.00 152
61 100.00 -0.050 0.050 1450 0.480 0.150 960.00 330
230 40.00 -0.030 0.020 1475 0.700 0.170 1,400.00 90
40 20.00 -0.010 0.010 1500 0.940 0.190 1,880.00 319
8 10.00 -0.005 0.005 1525 1.180 0.190 2,360.00 205
80 10.00 0.000 0.005 1550 1.430 0.200 2,860.00 419
214 10.00 0.000 0.005 1575 1.680 0.200 3,360.00 246
417 10.00 0.000 0.005 1600 1.930 0.200 3,860.00 645
345 10.00 0.000 0.005 1625 2.180 0.200 4,360.00 751
322 10.00 0.000 0.005 1650 2.430 0.200 4,860.00 536
226 10.00 0.000 0.005 1675 2.680 0.200 5,360.00 424
606 10.00 0.000 0.005 1700 2.930 0.200 5,860.00 675
213 10.00 0.000 0.005 1725 3.180 0.200 6,360.00 189
503 10.00 0.000 0.005 1750 3.430 0.200 6,860.00 553
278 10.00 0.000 0.005 1775 3.680 0.200 7,360.00 75
671 10.00 0.000 0.005 1800 3.930 0.200 7,860.00 105
267 10.00 0.000 0.005 1825 4.18 0.20 8,360.00 55
317 10.00 0.000 0.005 1850 4.43 0.20 8,860.00 49
408 10.00 0.000 0.005 1875 4.68 0.20 9,360.00 52
146 10.00 0.000 0.005 1900 4.93 0.20 9,860.00 0
24 10.00 0.000 0.005 1925 5.18 0.20 10,360.00 0
92 10.00 0.000 0.005 1950 5.43 0.20 10,860.00 0
45 10.00 0.000 0.005 1975 5.68 0.20 11,360.00 0
0 10.00 0.000 0.005 2000 5.93 0.20 11,860.00 14
0 10.00 0.000 0.005 2025 6.18 0.20 12,360.00 0
0 10.00 0.000 0.005 2050 6.43 0.20 12,860.00 0
0 10.00 0.000 0.005 2075 6.68 0.20 13,360.00 0
0 10.00 0.000 0.005 2100 6.93 0.20 13,860.00 0
0 10.00 0.000 0.005 2125 7.18 0.20 14,360.00 0
0 10.00 0.000 0.005 2150 7.43 0.20 14,860.00 0
0 10.00 0.000 0.005 2175 7.68 0.20 15,360.00 0
0 10.00 0.000 0.005 2200 7.93 0.20 15,860.00 0
0 10.00 0.000 0.005 2225 8.18 0.20 16,360.00 0
0 10.00 0.000 0.005 2250 8.43 0.20 16,860.00 0
0 10.00 0.000 0.005 2275 8.68 0.20 17,360.00 0
0 10.00 0.000 0.005 2300 8.93 0.20 17,860.00 0
0 10.00 0.000 0.005 2325 9.18 0.20 18,360.00 0
0 10.00 0.000 0.005 2350 9.43 0.20 18,860.00 0
0 10.00 0.000 0.005 2375 9.68 0.20 19,360.00 0
0 10.00 0.000 0.005 2400 9.93 0.20 19,860.00 0
0 10.00 0.000 0.005 2425 10.18 0.20 20,360.00 0
0 10.00 0.000 0.005 2450 10.43 0.20 20,860.00 0
0 10.00 0.000 0.005 2475 10.68 0.20 21,360.00 0
0 10.00 0.000 0.005 2500 10.93 0.20 21,860.00 0
0 10.00 0.000 0.005 2525 11.18 0.20 22,360.00 0
0 10.00 0.000 0.005 2550 11.43 0.20 22,860.00 0
0 10.00 0.000 0.005 2575 11.68 0.20 23,360.00 0
0 10.00 0.000 0.005 2600 11.93 0.20 23,860.00 0
0 10.00 0.000 0.005 2625 12.18 0.20 24,360.00 0
0 10.00 0.000 0.005 2650 12.43 0.20 24,860.00 0
0 10.00 0.000 0.005 2675 12.68 0.20 25,360.00 0
0 10.00 0.000 0.005 2700 12.93 0.20 25,860.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.




Local Weather Snapshot

Change Location
MANITOWOC
41
Cloudy
Feels Like
36 F
Humidity
73 %
Dew Point
33 F
Barometer
30.16 inHg
Winds
N 8 mph
Sunrise
11:25:00
Sunset
00:21:00

Sat 4/04

Sun 4/05

Mon 4/06

Tue 4/07

Wed 4/08

High

45 F

43 F

46 F

53 F

51 F

Low

33 F

27 F

32 F

40 F

41 F

Precip

0%

0%

30%

80%

52%

CP NewsFeed

In this issue:
Heifer Maturity Matters by Barb Grzywinski


Click below to watch Barb's presentation or check out the archive of past issues.

December. The Perfect Time to Think About Silage.

Is your silage up to snuff? A fermentation analysis and bunker density survey can tell you a lot about your silage-making strengths—and weaknesses. Talk to one of our nutritionists today about a silage analysis, and improve your silage quality next summer.