Buying and selling grain and managing feed costs are important. Our team of professional commodity experts can help.

Markets Overview

Knowing when to buy and sell grain as well as other dairy feed commodities can be a full-time job. Our marketing experts are in touch with buyers and sellers all over the country, so you can pay attention to what you do best: managing your herd. 

CP Feeds can help you market your grain or store it while you decide what to do with it. Through our alliance with Country Visions Cooperative, we now offer grain storage and drying services in 6 different Wisconsin communities. 

For more information, talk to Larry Dvorachek, Purchaser/Merchandiser, 920-775-9600, or Gloria Bubolz, Purchaser, 920-775-960.

Market Snapshot


 
@DAU0
@DAU0
MILK CLASS III
Symbol Last Open Close High Low Change
Sep '20 @DA0U 16.30 16.25 16.30 16.25 0.01
Oct '20 @DA0V 19.73 19.58 19.74 19.58 0.14
Nov '20 @DA0X 18.97 18.76 19.00 18.76 0.27
Dec '20 @DA0Z 17.60 17.54 17.60 17.54 0.09
Jan '21 @DA1F 16.84 16.84 16.84 16.84 0.00
Feb '21 @DA1G
Mar '21 @DA1H
BUTTER - CASH SETTLED
Symbol Last Open Close High Low Change
Sep '20 @CB0U 151.225
Oct '20 @CB0V 166.500 162.125 166.500 167.500 162.125 6.500
Nov '20 @CB0X 170.000 168.000 170.000 172.500 168.000 5.000
CORN
Symbol Last Open Close High Low Change
Dec '20 @C0Z 3.7800 3.7750 3.7825 3.7575 -0.0050
Mar '21 @C1H 3.8700 3.8700 3.8725 3.8475 -0.0050
May '21 @C1K 3.9200 3.9100 3.9200 3.8975 -0.0075
Jul '21 @C1N 3.9500 3.9425 3.9500 3.9300 -0.0050
Sep '21 @C1U 3.8700 3.8875 3.8875 3.8675 -0.0125
Dec '21 @C1Z 3.9225 3.9250 3.9350 3.9150 -0.0100
SOYBEANS
Symbol Last Open Close High Low Change
Nov '20 @S0X 10.4375 10.4100 10.4525 10.3650 0.0025
Jan '21 @S1F 10.4775 10.4600 10.4925 10.4050 0.0050
Mar '21 @S1H 10.3950 10.3650 10.4100 10.3300 0.0150
May '21 @S1K 10.3275 10.3050 10.3500 10.2650 0.0225
Jul '21 @S1N 10.3400 10.2975 10.3675 10.2550 0.0375
Aug '21 @S1Q 10.2600 10.2150 10.2825 10.2150 0.0400
WHEAT
Symbol Last Open Close High Low Change
Dec '20 @W0Z 5.7625 5.7650 5.7825 5.7200 0.0125
Mar '21 @W1H 5.8275 5.8350 5.8525 5.7950 0.0000
May '21 @W1K 5.8625 5.8775 5.8925 5.8350 -0.0050
Jul '21 @W1N 5.8150 5.8275 5.8475 5.7900 -0.0125
Sep '21 @W1U 5.8600 5.8725 5.8850 5.8350 -0.0075
Dec '21 @W1Z 5.9325 5.9400 5.9600 5.9125 -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 28,580.00 0.04 14.29 200 0.005 0.000 10.00 0
0 28,080.00 0.04 14.04 225 0.005 0.000 10.00 0
0 27,580.00 0.04 13.79 250 0.005 0.000 10.00 0
0 27,080.00 0.04 13.54 275 0.005 0.000 10.00 0
0 26,580.00 0.04 13.29 300 0.005 0.000 10.00 0
0 26,080.00 0.04 13.04 325 0.005 0.000 10.00 0
0 25,580.00 0.04 12.79 350 0.005 0.000 10.00 0
0 25,080.00 0.04 12.54 375 0.005 0.000 10.00 0
0 24,580.00 0.04 12.29 400 0.005 0.000 10.00 0
0 24,080.00 0.04 12.04 425 0.005 0.000 10.00 0
0 23,580.00 0.04 11.79 450 0.005 0.000 10.00 0
0 23,080.00 0.04 11.54 475 0.005 0.000 10.00 0
0 22,580.00 0.04 11.29 500 0.005 0.000 10.00 0
0 22,080.00 0.04 11.04 525 0.005 0.000 10.00 0
0 21,580.00 0.04 10.79 550 0.005 0.000 10.00 0
0 21,080.00 0.04 10.54 575 0.005 0.000 10.00 0
0 20,580.00 0.04 10.29 600 0.005 0.000 10.00 0
0 20,080.00 0.04 10.04 625 0.005 0.000 10.00 0
0 19,580.00 0.04 9.79 650 0.005 0.000 10.00 0
0 19,080.00 0.04 9.54 675 0.005 0.000 10.00 0
0 18,580.00 0.04 9.29 700 0.005 0.000 10.00 0
0 18,080.00 0.04 9.04 725 0.005 0.000 10.00 0
0 17,580.00 0.04 8.79 750 0.005 0.000 10.00 0
0 17,080.00 0.04 8.54 775 0.005 0.000 10.00 0
0 16,580.00 0.04 8.29 800 0.005 0.000 10.00 0
0 16,080.00 0.04 8.04 825 0.005 0.000 10.00 0
0 15,580.00 0.04 7.79 850 0.005 0.000 10.00 0
0 15,080.00 0.04 7.54 875 0.005 0.000 10.00 0
0 14,580.00 0.04 7.29 900 0.005 0.000 10.00 50
0 14,080.00 0.04 7.04 925 0.005 0.000 10.00 0
0 13,580.00 0.04 6.79 950 0.005 0.000 10.00 0
0 13,080.00 0.04 6.54 975 0.005 0.000 10.00 0
0 12,580.00 0.04 6.29 1000 0.005 0.000 10.00 10
0 12,080.00 0.04 6.04 1025 0.005 0.000 10.00 0
0 11,580.00 0.04 5.79 1050 0.005 0.000 10.00 15
0 11,080.00 0.04 5.54 1075 0.005 0.000 10.00 5
0 10,580.00 0.04 5.29 1100 0.005 0.000 10.00 73
0 10,080.00 0.04 5.04 1125 0.005 0.000 10.00 0
0 9,580.00 0.04 4.79 1150 0.005 0.000 10.00 0
0 9,080.00 0.04 4.54 1175 0.005 0.000 10.00 0
0 8,580.00 0.04 4.29 1200 0.005 0.000 10.00 106
0 8,080.00 0.04 4.04 1225 0.005 0.000 10.00 17
0 7,580.00 0.04 3.79 1250 0.005 0.000 10.00 24
0 7,080.00 0.04 3.54 1275 0.005 0.000 10.00 10
0 6,580.00 0.04 3.29 1300 0.005 0.000 10.00 130
0 6,080.00 0.04 3.04 1325 0.005 0.000 10.00 27
0 5,580.00 0.04 2.79 1350 0.005 0.000 10.00 173
0 5,080.00 0.04 2.54 1375 0.005 0.000 10.00 606
0 4,580.00 0.04 2.29 1400 0.005 0.000 10.00 327
0 4,080.00 0.04 2.04 1425 0.005 0.000 10.00 112
5 3,580.00 0.04 1.79 1450 0.005 0.000 10.00 701
0 3,080.00 0.04 1.54 1475 0.005 0.000 10.00 178
105 2,580.00 0.040 1.290 1500 0.005 0.000 10.00 333
151 2,080.00 0.040 1.040 1525 0.005 0.000 10.00 295
358 1,580.00 0.030 0.790 1550 0.005 -0.005 10.00 532
232 1,100.00 0.030 0.550 1575 0.010 -0.010 20.00 218
259 640.00 0.040 0.320 1600 0.030 0.000 60.00 581
363 260.00 0.030 0.130 1625 0.090 -0.010 180.00 528
312 60.00 0.010 0.030 1650 0.240 -0.030 480.00 654
195 10.00 0.000 0.005 1675 0.460 -0.040 920.00 650
658 10.00 0.000 0.005 1700 0.710 -0.040 1,420.00 496
230 10.00 0.000 0.005 1725 0.960 -0.040 1,920.00 164
479 10.00 0.000 0.005 1750 1.210 -0.040 2,420.00 336
319 10.00 0.000 0.005 1775 1.460 -0.040 2,920.00 169
432 10.00 0.000 0.005 1800 1.71 -0.04 3,420.00 356
212 10.00 0.000 0.005 1825 1.96 -0.04 3,920.00 275
328 10.00 0.000 0.005 1850 2.21 -0.04 4,420.00 154
166 10.00 0.000 0.005 1875 2.46 -0.04 4,920.00 107
315 10.00 0.000 0.005 1900 2.71 -0.04 5,420.00 101
327 10.00 0.000 0.005 1925 2.96 -0.04 5,920.00 101
234 10.00 0.000 0.005 1950 3.21 -0.04 6,420.00 76
79 10.00 0.000 0.005 1975 3.46 -0.04 6,920.00 26
198 10.00 0.000 0.005 2000 3.71 -0.04 7,420.00 60
69 10.00 0.000 0.005 2025 3.96 -0.04 7,920.00 46
150 10.00 0.000 0.005 2050 4.21 -0.04 8,420.00 2
137 10.00 0.000 0.005 2075 4.46 -0.04 8,920.00 1
131 10.00 0.000 0.005 2100 4.71 -0.04 9,420.00 10
15 10.00 0.000 0.005 2125 4.96 -0.04 9,920.00 0
59 10.00 0.000 0.005 2150 5.21 -0.04 10,420.00 0
12 10.00 0.000 0.005 2175 5.46 -0.04 10,920.00 0
149 10.00 0.000 0.005 2200 5.71 -0.04 11,420.00 0
66 10.00 0.000 0.005 2225 5.96 -0.04 11,920.00 0
212 10.00 0.000 0.005 2250 6.21 -0.04 12,420.00 0
0 10.00 0.000 0.005 2275 6.46 -0.04 12,920.00 0
144 10.00 0.000 0.005 2300 6.71 -0.04 13,420.00 0
1 10.00 0.000 0.005 2325 6.96 -0.04 13,920.00 0
8 10.00 0.000 0.005 2350 7.21 -0.04 14,420.00 0
56 10.00 0.000 0.005 2375 7.46 -0.04 14,920.00 0
105 10.00 0.000 0.005 2400 7.71 -0.04 15,420.00 0
0 10.00 0.000 0.005 2425 7.96 -0.04 15,920.00 0
20 10.00 0.000 0.005 2450 8.21 -0.04 16,420.00 0
2 10.00 0.000 0.005 2475 8.46 -0.04 16,920.00 0
92 10.00 0.000 0.005 2500 8.71 -0.04 17,420.00 0
7 10.00 0.000 0.005 2525 8.96 -0.04 17,920.00 0
0 10.00 0.000 0.005 2550 9.21 -0.04 18,420.00 0
0 10.00 0.000 0.005 2575 9.46 -0.04 18,920.00 0
5 10.00 0.000 0.005 2600 9.71 -0.04 19,420.00 0
0 10.00 0.000 0.005 2625 9.96 -0.04 19,920.00 0
0 10.00 0.000 0.005 2650 10.21 -0.04 20,420.00 0
0 10.00 0.000 0.005 2675 10.46 -0.04 20,920.00 0
170 10.00 0.000 0.005 2700 10.71 -0.04 21,420.00 0
0 10.00 0.000 0.005 2725 10.96 -0.04 21,920.00 0
0 10.00 0.000 0.005 2750 11.21 -0.04 22,420.00 0
0 10.00 0.000 0.005 2775 11.46 -0.04 22,920.00 0
0 10.00 0.000 0.005 2800 11.71 -0.04 23,420.00 0
0 10.00 0.000 0.005 2825 11.96 -0.04 23,920.00 0
0 10.00 0.000 0.005 2850 12.21 -0.04 24,420.00 0
0 10.00 0.000 0.005 2875 12.46 -0.04 24,920.00 0
0 10.00 0.000 0.005 2900 12.71 -0.04 25,420.00 0
0 10.00 0.000 0.005 2925 12.96 -0.04 25,920.00 0
0 10.00 0.000 0.005 2950 13.21 -0.04 26,420.00 0
0 10.00 0.000 0.005 2975 13.46 -0.04 26,920.00 0
0 10.00 0.000 0.005 3000 13.71 -0.04 27,420.00 0
0 10.00 0.000 0.005 3025 13.96 -0.04 27,920.00 0
0 10.00 0.000 0.005 3050 14.21 -0.04 28,420.00 0
0 10.00 0.000 0.005 3075 14.46 -0.04 28,920.00 0
0 10.00 0.000 0.005 3100 14.71 -0.04 29,420.00 0
0 10.00 0.000 0.005 3125 14.96 -0.04 29,920.00 0
0 10.00 0.000 0.005 3150 15.21 -0.04 30,420.00 0
0 10.00 0.000 0.005 3175 15.46 -0.04 30,920.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Commodity Marketing Team