Welcome to CP Feeds

Visit either of our locations in Valders and Wrightstown.

Market Snapshot

@DAF0
@DAF0
MILK CLASS III
Symbol Last Open Close High Low Change
Jan '20 @DA0F
Feb '20 @DA0G
Mar '20 @DA0H
Apr '20 @DA0J 17.51 17.53 17.51 17.63 17.48 0.01
May '20 @DA0K 17.48 17.49 17.48 17.55 17.49 -0.01
Jun '20 @DA0M 17.58 17.59 17.58 17.65 17.58 0.04
Jul '20 @DA0N 17.73 17.73 17.73 17.75 17.73 0.06
BUTTER - CASH SETTLED
Symbol Last Open Close High Low Change
Jan '20 @CB0F 193.800 193.800 193.800 193.800 193.800 -0.200
Feb '20 @CB0G 197.175 197.925 197.175 197.925 196.400 0.175
Mar '20 @CB0H 201.250 201.850 201.250 205.400 201.250 -0.050
CORN
Symbol Last Open Close High Low Change
Mar '20 @C0H 3.8925 3.7700 3.8925 3.8950 3.7675 0.1375
May '20 @C0K 3.9525 3.8375 3.9525 3.9575 3.8375 0.1275
Jul '20 @C0N 4.0100 3.9025 4.0100 4.0125 3.9025 0.1200
Sep '20 @C0U 4.0025 3.9175 4.0025 4.0050 3.9175 0.0975
Dec '20 @C0Z 4.0275 3.9550 4.0275 4.0300 3.9550 0.0875
Mar '21 @C1H 4.1250 4.0525 4.1250 4.1225 4.0525 0.0825
SOYBEANS
Symbol Last Open Close High Low Change
Mar '20 @S0H 9.2975 9.2450 9.2975 9.3350 9.2000 0.0575
May '20 @S0K 9.4300 9.3800 9.4300 9.4650 9.3300 0.0575
Jul '20 @S0N 9.5550 9.5025 9.5550 9.5900 9.4600 0.0550
Aug '20 @S0Q 9.5925 9.5475 9.5925 9.6275 9.5050 0.0525
Sep '20 @S0U 9.5800 9.5325 9.5800 9.6100 9.5025 0.0500
Nov '20 @S0X 9.6050 9.5600 9.6050 9.6400 9.5350 0.0425
WHEAT
Symbol Last Open Close High Low Change
Mar '20 @W0H 5.7050 5.6550 5.7050 5.7250 5.6425 0.0525
May '20 @W0K 5.7125 5.6675 5.7125 5.7325 5.6575 0.0500
Jul '20 @W0N 5.7050 5.6700 5.7050 5.7325 5.6625 0.0375
Sep '20 @W0U 5.7575 5.7225 5.7575 5.7825 5.7175 0.0375
Dec '20 @W0Z 5.8375 5.8175 5.8375 5.8600 5.8000 0.0325
Mar '21 @W1H 5.9025 5.8775 5.9025 5.9225 5.8650 0.0300
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 27,520.00 0.02 13.76 325 0.005 0.000 10.00 0
0 27,020.00 0.02 13.51 350 0.005 0.000 10.00 0
0 26,520.00 0.02 13.26 375 0.005 0.000 10.00 0
0 26,020.00 0.02 13.01 400 0.005 0.000 10.00 0
0 25,520.00 0.02 12.76 425 0.005 0.000 10.00 0
0 25,020.00 0.02 12.51 450 0.005 0.000 10.00 0
0 24,520.00 0.02 12.26 475 0.005 0.000 10.00 0
0 24,020.00 0.02 12.01 500 0.005 0.000 10.00 0
0 23,520.00 0.02 11.76 525 0.005 0.000 10.00 0
0 23,020.00 0.02 11.51 550 0.005 0.000 10.00 0
0 22,520.00 0.02 11.26 575 0.005 0.000 10.00 0
0 22,020.00 0.02 11.01 600 0.005 0.000 10.00 0
0 21,520.00 0.02 10.76 625 0.005 0.000 10.00 0
0 21,020.00 0.02 10.51 650 0.005 0.000 10.00 0
0 20,520.00 0.02 10.26 675 0.005 0.000 10.00 0
0 20,020.00 0.02 10.01 700 0.005 0.000 10.00 0
0 19,520.00 0.02 9.76 725 0.005 0.000 10.00 0
0 19,020.00 0.02 9.51 750 0.005 0.000 10.00 0
0 18,520.00 0.02 9.26 775 0.005 0.000 10.00 0
0 18,020.00 0.02 9.01 800 0.005 0.000 10.00 0
0 17,520.00 0.02 8.76 825 0.005 0.000 10.00 0
0 17,020.00 0.02 8.51 850 0.005 0.000 10.00 0
0 16,520.00 0.02 8.26 875 0.005 0.000 10.00 0
0 16,020.00 0.02 8.01 900 0.005 0.000 10.00 0
0 15,520.00 0.02 7.76 925 0.005 0.000 10.00 0
0 15,020.00 0.02 7.51 950 0.005 0.000 10.00 0
0 14,520.00 0.02 7.26 975 0.005 0.000 10.00 0
0 14,020.00 0.02 7.01 1000 0.005 0.000 10.00 0
0 13,520.00 0.02 6.76 1025 0.005 0.000 10.00 0
0 13,020.00 0.02 6.51 1050 0.005 0.000 10.00 0
0 12,520.00 0.02 6.26 1075 0.005 0.000 10.00 0
0 12,020.00 0.02 6.01 1100 0.005 0.000 10.00 0
0 11,520.00 0.02 5.76 1125 0.005 0.000 10.00 0
0 11,020.00 0.02 5.51 1150 0.005 0.000 10.00 0
0 10,520.00 0.02 5.26 1175 0.005 0.000 10.00 0
0 10,020.00 0.02 5.01 1200 0.005 0.000 10.00 0
0 9,520.00 0.02 4.76 1225 0.005 0.000 10.00 0
0 9,020.00 0.02 4.51 1250 0.005 0.000 10.00 0
0 8,520.00 0.02 4.26 1275 0.005 0.000 10.00 0
0 8,020.00 0.02 4.01 1300 0.005 0.000 10.00 0
0 7,520.00 0.02 3.76 1325 0.005 0.000 10.00 0
0 7,020.00 0.02 3.51 1350 0.005 0.000 10.00 2
0 6,520.00 0.02 3.26 1375 0.005 0.000 10.00 0
0 6,020.00 0.02 3.01 1400 0.005 0.000 10.00 0
0 5,520.00 0.02 2.76 1425 0.005 0.000 10.00 11
7 5,020.00 0.02 2.51 1450 0.005 0.000 10.00 54
0 4,520.00 0.02 2.26 1475 0.005 0.000 10.00 21
0 4,020.00 0.02 2.01 1500 0.005 0.000 10.00 58
31 3,520.00 0.02 1.76 1525 0.005 0.000 10.00 90
0 3,020.00 0.02 1.51 1550 0.005 0.000 10.00 144
35 2,520.00 0.02 1.26 1575 0.005 0.000 10.00 135
30 2,020.00 0.02 1.01 1600 0.005 0.000 10.00 413
99 1,520.00 0.020 0.760 1625 0.005 0.000 10.00 281
48 1,020.00 0.020 0.510 1650 0.005 0.000 10.00 217
403 520.00 0.010 0.260 1675 531
660 100.00 0.010 0.050 1700 0.050 0.000 100.00 617
501 20.00 0.000 0.010 1725 0.250 -0.020 500.00 368
623 10.00 0.000 0.005 1750 0.490 -0.020 980.00 416
271 10.00 0.000 0.005 1775 0.740 -0.020 1,480.00 287
572 10.00 0.000 0.005 1800 0.990 -0.020 1,980.00 733
185 10.00 0.000 0.005 1825 1.240 -0.020 2,480.00 425
346 10.00 0.000 0.005 1850 1.49 -0.02 2,980.00 117
514 10.00 0.000 0.005 1875 1.74 -0.02 3,480.00 93
399 10.00 0.000 0.005 1900 1.990 -0.020 3,980.00 175
92 10.00 0.000 0.005 1925 2.240 -0.020 4,480.00 84
180 10.00 0.000 0.005 1950 2.49 -0.02 4,980.00 45
34 10.00 0.000 0.005 1975 2.74 -0.02 5,480.00 35
191 10.00 0.000 0.005 2000 2.99 -0.02 5,980.00 0
25 10.00 0.000 0.005 2025 3.24 -0.02 6,480.00 0
0 10.00 0.000 0.005 2050 3.49 -0.02 6,980.00 0
0 10.00 0.000 0.005 2075 3.74 -0.02 7,480.00 0
25 10.00 0.000 0.005 2100 3.99 -0.02 7,980.00 0
0 10.00 0.000 0.005 2125 4.24 -0.02 8,480.00 0
0 10.00 0.000 0.005 2150 4.49 -0.02 8,980.00 0
0 10.00 0.000 0.005 2175 4.74 -0.02 9,480.00 0
5 10.00 0.000 0.005 2200 4.99 -0.02 9,980.00 0
0 10.00 0.000 0.005 2225 5.24 -0.02 10,480.00 0
0 10.00 0.000 0.005 2250 5.49 -0.02 10,980.00 0
0 10.00 0.000 0.005 2275 5.74 -0.02 11,480.00 0
0 10.00 0.000 0.005 2300 5.99 -0.02 11,980.00 0
0 10.00 0.000 0.005 2325 6.24 -0.02 12,480.00 0
0 10.00 0.000 0.005 2350 6.49 -0.02 12,980.00 0
0 10.00 0.000 0.005 2375 6.74 -0.02 13,480.00 0
0 10.00 0.000 0.005 2400 6.99 -0.02 13,980.00 0
0 10.00 0.000 0.005 2425 7.24 -0.02 14,480.00 0
0 10.00 0.000 0.005 2450 7.49 -0.02 14,980.00 0
0 10.00 0.000 0.005 2475 7.74 -0.02 15,480.00 0
0 10.00 0.000 0.005 2500 7.99 -0.02 15,980.00 0
0 10.00 0.000 0.005 2525 8.24 -0.02 16,480.00 0
0 10.00 0.000 0.005 2550 8.49 -0.02 16,980.00 0
0 10.00 0.000 0.005 2575 8.74 -0.02 17,480.00 0
0 10.00 0.000 0.005 2600 8.99 -0.02 17,980.00 0
0 10.00 0.000 0.005 2625 9.24 -0.02 18,480.00 0
0 10.00 0.000 0.005 2650 9.49 -0.02 18,980.00 0
0 10.00 0.000 0.005 2675 9.74 -0.02 19,480.00 0
0 10.00 0.000 0.005 2700 9.99 -0.02 19,980.00 0
0 10.00 0.000 0.005 2725 10.24 -0.02 20,480.00 0
0 10.00 0.000 0.005 2750 10.49 -0.02 20,980.00 0
0 10.00 0.000 0.005 2775 10.74 -0.02 21,480.00 0
0 10.00 0.000 0.005 2800 10.99 -0.02 21,980.00 0
0 10.00 0.000 0.005 2825 11.24 -0.02 22,480.00 0
0 10.00 0.000 0.005 2850 11.49 -0.02 22,980.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.




Local Weather Snapshot

Change Location
MANITOWOC
19
Cloudy
Feels Like
12 F
Humidity
81 %
Dew Point
14 F
Barometer
30.55 inHg
Winds
N 5 mph
Sunrise
13:19:00
Sunset
22:43:00

Mon 1/20

Tue 1/21

Wed 1/22

Thu 1/23

Fri 1/24

High

26 F

26 F

35 F

38 F

39 F

Low

11 F

10 F

21 F

28 F

29 F

Precip

0%

0%

57%

57%

60%

Mill Matters Newsletter

In this issue:
Heifer Maturity Really, Really Matters by Amanda Smith 


Click below to view the current newsletter or check out the archive of past issues.

Quilted Jackets Keep Calves Cozy When It’s Cold Outside.

These hand-crafted calf jackets are perfect for keeping young stock warm though the cold winter months. Multiple sizes available from small Jersey calves through large Holstein calves.

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.