Welcome to CP Feeds

Visit either of our locations in Valders and Wrightstown.

Market Snapshot

Valders WI


 
12/31/19
CORN
3.91 0.25
@DAZ9
@DAZ9
MILK CLASS III
Symbol Last Open Close High Low Change
Dec '19 @DA9Z 19.50 19.45 19.51 19.50 19.45 -0.01
Jan '20 @DA0F 18.60 18.64 18.64 18.60 -0.04
Feb '20 @DA0G 17.78 17.74 17.78 17.74 -0.07
Mar '20 @DA0H 17.39 17.39 17.41 17.39 17.39 -0.02
Apr '20 @DA0J
May '20 @DA0K
Jun '20 @DA0M
BUTTER - CASH SETTLED
Symbol Last Open Close High Low Change
Dec '19 @CB9Z 204.400
Jan '20 @CB0F 201.000
Feb '20 @CB0G 203.875
CORN
Symbol Last Open Close High Low Change
Dec '19 @C9Z 3.6600 3.6575 3.6600 3.6575 0.0025
Mar '20 @C0H 3.7600 3.7600 3.7625 3.7500 0.0025
May '20 @C0K 3.8150 3.8150 3.8175 3.8075 0.0025
Jul '20 @C0N 3.8625 3.8625 3.8625 3.8550 0.0025
Sep '20 @C0U 3.8575 3.8550 3.8600 3.8525 0.0000
Dec '20 @C0Z 3.8900 3.8900 3.8950 3.8850 0.0000
SOYBEANS
Symbol Last Open Close High Low Change
Jan '20 @S0F 9.0125 8.9750 9.0150 8.9625 0.0400
Mar '20 @S0H 9.1600 9.1200 9.1600 9.1100 0.0425
May '20 @S0K 9.2950 9.2550 9.2950 9.2500 0.0400
Jul '20 @S0N 9.4250 9.3900 9.4275 9.3825 0.0375
Aug '20 @S0Q 9.4450 9.4400 9.4450 9.4275 0.0150
Sep '20 @S0U 9.4175 9.4275 9.4275 9.4125 0.0075
WHEAT
Symbol Last Open Close High Low Change
Dec '19 @W9Z 5.3150 5.3225 5.3275 5.3150 -0.0050
Mar '20 @W0H 5.2125 5.2275 5.2300 5.2050 -0.0150
May '20 @W0K 5.2425 5.2550 5.2575 5.2350 -0.0175
Jul '20 @W0N 5.2725 5.2850 5.2900 5.2625 -0.0150
Sep '20 @W0U 5.3350 5.3475 5.3475 5.3250 -0.0200
Dec '20 @W0Z 5.4450 5.4450 5.4450 5.4350 -0.0150
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 32,020.00 -0.04 16.01 350 0.005 0.000 10.00 0
0 31,520.00 -0.04 15.76 375 0.005 0.000 10.00 0
0 31,020.00 -0.04 15.51 400 0.005 0.000 10.00 0
0 30,520.00 -0.04 15.26 425 0.005 0.000 10.00 0
0 30,020.00 -0.04 15.01 450 0.005 0.000 10.00 0
0 29,520.00 -0.04 14.76 475 0.005 0.000 10.00 0
0 29,020.00 -0.04 14.51 500 0.005 0.000 10.00 0
0 28,520.00 -0.04 14.26 525 0.005 0.000 10.00 0
0 28,020.00 -0.04 14.01 550 0.005 0.000 10.00 0
0 27,520.00 -0.04 13.76 575 0.005 0.000 10.00 0
0 27,020.00 -0.04 13.51 600 0.005 0.000 10.00 0
0 26,520.00 -0.04 13.26 625 0.005 0.000 10.00 0
0 26,020.00 -0.04 13.01 650 0.005 0.000 10.00 0
0 25,520.00 -0.04 12.76 675 0.005 0.000 10.00 0
0 25,020.00 -0.04 12.51 700 0.005 0.000 10.00 0
0 24,520.00 -0.04 12.26 725 0.005 0.000 10.00 0
0 24,020.00 -0.04 12.01 750 0.005 0.000 10.00 0
0 23,520.00 -0.04 11.76 775 0.005 0.000 10.00 0
0 23,020.00 -0.04 11.51 800 0.005 0.000 10.00 0
0 22,520.00 -0.04 11.26 825 0.005 0.000 10.00 0
0 22,020.00 -0.04 11.01 850 0.005 0.000 10.00 0
0 21,520.00 -0.04 10.76 875 0.005 0.000 10.00 0
0 21,020.00 -0.04 10.51 900 0.005 0.000 10.00 0
0 20,520.00 -0.04 10.26 925 0.005 0.000 10.00 0
0 20,020.00 -0.04 10.01 950 0.005 0.000 10.00 0
0 19,520.00 -0.04 9.76 975 0.005 0.000 10.00 0
0 19,020.00 -0.04 9.51 1000 0.005 0.000 10.00 0
0 18,520.00 -0.04 9.26 1025 0.005 0.000 10.00 0
0 18,020.00 -0.04 9.01 1050 0.005 0.000 10.00 0
0 17,520.00 -0.04 8.76 1075 0.005 0.000 10.00 0
0 17,020.00 -0.04 8.51 1100 0.005 0.000 10.00 0
0 16,520.00 -0.04 8.26 1125 0.005 0.000 10.00 0
0 16,020.00 -0.04 8.01 1150 0.005 0.000 10.00 0
0 15,520.00 -0.04 7.76 1175 0.005 0.000 10.00 0
0 15,020.00 -0.04 7.51 1200 0.005 0.000 10.00 0
0 14,520.00 -0.04 7.26 1225 0.005 0.000 10.00 0
0 14,020.00 -0.04 7.01 1250 0.005 0.000 10.00 0
0 13,520.00 -0.04 6.76 1275 0.005 0.000 10.00 0
0 13,020.00 -0.04 6.51 1300 0.005 0.000 10.00 0
0 12,520.00 -0.04 6.26 1325 0.005 0.000 10.00 0
1 12,020.00 -0.04 6.01 1350 0.005 0.000 10.00 33
0 11,520.00 -0.04 5.76 1375 0.005 0.000 10.00 0
62 11,020.00 -0.04 5.51 1400 0.005 0.000 10.00 24
17 10,520.00 -0.04 5.26 1425 0.005 0.000 10.00 213
81 10,020.00 -0.04 5.01 1450 329
17 9,520.00 -0.04 4.76 1475 34
39 9,020.00 -0.04 4.51 1500 215
12 8,520.00 -0.04 4.26 1525 124
12 8,020.00 -0.04 4.01 1550 217
9 7,520.00 -0.04 3.76 1575 229
15 7,020.00 -0.04 3.51 1600 525
71 1625 247
127 1650 0.005 0.000 10.00 360
194 1675 440
627 1700 538
430 1725 557
854 1750 687
458 1775 288
446 1800 845
292 1825 375
367 1850 700
610 1875 1758
788 1900 0.010 -0.010 20.00 690
724 1925 470
527 1950 471
531 1975 55
485 2000 108
663 2025 71
187 2050 0.99 0.04 1,980.00 55
108 2075 1.24 0.04 2,480.00 0
156 2100 1.49 0.04 2,980.00 0
15 2125 1.74 0.04 3,480.00 15
11 2150 1.99 0.04 3,980.00 0
0 2175 2.24 0.04 4,480.00 0
123 10.00 0.000 0.005 2200 2.49 0.04 4,980.00 0
0 10.00 0.000 0.005 2225 2.74 0.04 5,480.00 0
0 10.00 0.000 0.005 2250 2.99 0.04 5,980.00 0
0 10.00 0.000 0.005 2275 3.24 0.04 6,480.00 0
0 10.00 0.000 0.005 2300 3.49 0.04 6,980.00 0
0 10.00 0.000 0.005 2325 3.74 0.04 7,480.00 0
0 10.00 0.000 0.005 2350 3.99 0.04 7,980.00 0
0 10.00 0.000 0.005 2375 4.24 0.04 8,480.00 0
0 10.00 0.000 0.005 2400 4.49 0.04 8,980.00 0
0 10.00 0.000 0.005 2425 4.74 0.04 9,480.00 0
0 10.00 0.000 0.005 2450 4.99 0.04 9,980.00 0
0 10.00 0.000 0.005 2475 5.24 0.04 10,480.00 0
0 10.00 0.000 0.005 2500 5.49 0.04 10,980.00 0
0 10.00 0.000 0.005 2525 5.74 0.04 11,480.00 0
0 10.00 0.000 0.005 2550 5.99 0.04 11,980.00 0
0 10.00 0.000 0.005 2575 6.24 0.04 12,480.00 0
0 10.00 0.000 0.005 2600 6.49 0.04 12,980.00 0
0 10.00 0.000 0.005 2625 6.74 0.04 13,480.00 0
0 10.00 0.000 0.005 2650 6.99 0.04 13,980.00 0
0 10.00 0.000 0.005 2675 7.24 0.04 14,480.00 0
0 10.00 0.000 0.005 2700 7.49 0.04 14,980.00 0
0 10.00 0.000 0.005 2725 7.74 0.04 15,480.00 0
0 10.00 0.000 0.005 2750 7.99 0.04 15,980.00 0
0 10.00 0.000 0.005 2775 8.24 0.04 16,480.00 0
0 10.00 0.000 0.005 2800 8.49 0.04 16,980.00 0
0 10.00 0.000 0.005 2825 8.74 0.04 17,480.00 0
0 10.00 0.000 0.005 2850 8.99 0.04 17,980.00 0
0 10.00 0.000 0.005 2875 9.24 0.04 18,480.00 0
0 10.00 0.000 0.005 2900 9.49 0.04 18,980.00 0
0 10.00 0.000 0.005 2925 9.74 0.04 19,480.00 0
0 10.00 0.000 0.005 2950 9.99 0.04 19,980.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.




Local Weather Snapshot

Change Location
MANITOWOC
13
Snow
Feels Like
-4 F
Humidity
81 %
Dew Point
8 F
Barometer
30.02 inHg
Winds
WNW 17 mph
Sunrise
13:14:00
Sunset
22:12:00

Tue 12/10

Wed 12/11

Thu 12/12

Fri 12/13

Sat 12/14

High

22 F

13 F

34 F

38 F

34 F

Low

8 F

4 F

11 F

30 F

23 F

Precip

0%

0%

80%

0%

60%

Mill Matters Newsletter

In this issue:
Proper Packing Ensures Improved Fermentation by Mike Zutz.
CP Feed’s Fall Calf Colleges Schedule and Agenda


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.