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


 
@DAZ0
@DAZ0
MILK CLASS III
Symbol Last Open Close High Low Change
Dec '20 @DA0Z
Jan '21 @DA1F
Feb '21 @DA1G
Mar '21 @DA1H 16.55 16.55 16.50 16.55 16.55 0.05
Apr '21 @DA1J
May '21 @DA1K 16.71 16.61 16.71 16.75 16.61 0.06
Jun '21 @DA1M
BUTTER - CASH SETTLED
Symbol Last Open Close High Low Change
Dec '20 @CB0Z 147.900
Jan '21 @CB1F 157.475
Feb '21 @CB1G 161.000
CORN
Symbol Last Open Close High Low Change
Dec '20 @C0Z 4.1475 4.2000 4.1475 4.2300 4.1400 -0.0500
Mar '21 @C1H 4.2075 4.2650 4.2075 4.2900 4.2025 -0.0525
May '21 @C1K 4.2400 4.2925 4.2400 4.3175 4.2325 -0.0500
Jul '21 @C1N 4.2475 4.2975 4.2475 4.3225 4.2400 -0.0500
Sep '21 @C1U 4.0800 4.1200 4.0800 4.1475 4.0750 -0.0300
Dec '21 @C1Z 4.0700 4.0850 4.0700 4.1150 4.0575 -0.0100
SOYBEANS
Symbol Last Open Close High Low Change
Jan '21 @S1F 11.6200 11.6925 11.6200 11.7600 11.6125 -0.0650
Mar '21 @S1H 11.6300 11.7000 11.6300 11.7700 11.6225 -0.0650
May '21 @S1K 11.6100 11.6775 11.6100 11.7500 11.5975 -0.0675
Jul '21 @S1N 11.5850 11.6525 11.5850 11.7175 11.5675 -0.0625
Aug '21 @S1Q 11.3875 11.4600 11.3875 11.5100 11.3675 -0.0625
Sep '21 @S1U 10.8250 10.8575 10.8250 10.9325 10.8075 -0.0575
WHEAT
Symbol Last Open Close High Low Change
Dec '20 @W0Z 5.6550 5.8075 5.6550 5.8075 5.6350 -0.1475
Mar '21 @W1H 5.7725 5.8500 5.7725 5.8900 5.7400 -0.0775
May '21 @W1K 5.8125 5.8950 5.8125 5.9275 5.7875 -0.0750
Jul '21 @W1N 5.8100 5.8950 5.8100 5.9175 5.8000 -0.0750
Sep '21 @W1U 5.8450 5.9175 5.8450 5.9450 5.8350 -0.0700
Dec '21 @W1Z 5.9225 6.0025 5.9225 6.0150 5.9175 -0.0700
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 25,980.00 0.09 12.99 225 0.005 0.000 10.00 0
0 25,480.00 0.09 12.74 250 0.005 0.000 10.00 0
0 24,980.00 0.09 12.49 275 0.005 0.000 10.00 0
0 24,480.00 0.09 12.24 300 0.005 0.000 10.00 0
0 23,980.00 0.09 11.99 325 0.005 0.000 10.00 0
0 23,480.00 0.09 11.74 350 0.005 0.000 10.00 0
0 22,980.00 0.09 11.49 375 0.005 0.000 10.00 0
0 22,480.00 0.09 11.24 400 0.005 0.000 10.00 0
0 21,980.00 0.09 10.99 425 0.005 0.000 10.00 0
0 21,480.00 0.09 10.74 450 0.005 0.000 10.00 0
0 20,980.00 0.09 10.49 475 0.005 0.000 10.00 0
0 20,480.00 0.09 10.24 500 0.005 0.000 10.00 0
0 19,980.00 0.09 9.99 525 0.005 0.000 10.00 0
0 19,480.00 0.09 9.74 550 0.005 0.000 10.00 0
0 18,980.00 0.09 9.49 575 0.005 0.000 10.00 0
0 18,480.00 0.09 9.24 600 0.005 0.000 10.00 0
0 17,980.00 0.09 8.99 625 0.005 0.000 10.00 0
0 17,480.00 0.09 8.74 650 0.005 0.000 10.00 0
0 16,980.00 0.09 8.49 675 0.005 0.000 10.00 0
0 16,480.00 0.09 8.24 700 0.005 0.000 10.00 0
0 15,980.00 0.09 7.99 725 0.005 0.000 10.00 0
0 15,480.00 0.09 7.74 750 0.005 0.000 10.00 0
0 14,980.00 0.09 7.49 775 0.005 0.000 10.00 0
0 14,480.00 0.09 7.24 800 0.005 0.000 10.00 0
0 13,980.00 0.09 6.99 825 0.005 0.000 10.00 0
0 13,480.00 0.09 6.74 850 0.005 0.000 10.00 0
0 12,980.00 0.09 6.49 875 0.005 0.000 10.00 0
0 12,480.00 0.09 6.24 900 0.005 0.000 10.00 40
0 11,980.00 0.09 5.99 925 0.005 0.000 10.00 0
0 11,480.00 0.09 5.74 950 0.005 0.000 10.00 0
0 10,980.00 0.09 5.49 975 0.005 0.000 10.00 0
0 10,480.00 0.09 5.24 1000 0.005 0.000 10.00 15
0 9,980.00 0.09 4.99 1025 0.005 0.000 10.00 10
0 9,480.00 0.09 4.74 1050 0.005 0.000 10.00 0
0 8,980.00 0.09 4.49 1075 0.005 0.000 10.00 0
0 8,480.00 0.09 4.24 1100 0.005 0.000 10.00 0
0 7,980.00 0.09 3.99 1125 0.005 0.000 10.00 0
0 7,480.00 0.09 3.74 1150 0.005 0.000 10.00 0
0 6,980.00 0.09 3.49 1175 0.005 0.000 10.00 20
0 6,480.00 0.09 3.24 1200 0.005 0.000 10.00 69
0 5,980.00 0.09 2.99 1225 0.005 0.000 10.00 6
0 5,480.00 0.09 2.74 1250 0.005 0.000 10.00 33
0 4,980.00 0.09 2.49 1275 0.005 0.000 10.00 2
0 4,480.00 0.09 2.24 1300 0.005 0.000 10.00 289
0 3,980.00 0.09 1.99 1325 0.005 0.000 10.00 35
0 3,500.00 0.10 1.75 1350 0.010 0.005 20.00 29
0 3,000.00 0.09 1.50 1375 0.010 0.000 20.00 361
0 2,520.00 0.09 1.26 1400 0.020 0.000 40.00 311
0 2,040.00 0.09 1.02 1425 0.030 0.000 60.00 135
0 1,560.00 0.07 0.78 1450 0.040 -0.020 80.00 428
3 1,120.00 0.05 0.56 1475 0.070 -0.040 140.00 103
31 740.00 0.030 0.370 1500 0.130 -0.060 260.00 682
87 440.00 0.010 0.220 1525 0.230 -0.080 460.00 260
230 260.00 0.01 0.13 1550 0.39 -0.08 780.00 453
150 160.00 0.010 0.080 1575 0.59 -0.08 1,180.00 311
288 100.00 0.010 0.050 1600 0.81 -0.08 1,620.00 780
85 60.00 0.010 0.030 1625 1.040 -0.080 2,080.00 342
121 40.00 0.000 0.020 1650 1.280 -0.090 2,560.00 491
70 20.00 0.000 0.010 1675 1.520 -0.090 3,040.00 349
276 20.00 0.000 0.010 1700 1.770 -0.090 3,540.00 496
153 20.00 0.000 0.010 1725 2.020 -0.090 4,040.00 137
444 20.00 0.000 0.010 1750 2.270 -0.090 4,540.00 136
140 20.00 0.000 0.010 1775 2.52 -0.09 5,040.00 115
369 20.00 0.000 0.010 1800 2.77 -0.09 5,540.00 230
208 20.00 0.000 0.010 1825 3.02 -0.09 6,040.00 72
329 20.00 0.000 0.010 1850 3.27 -0.09 6,540.00 240
109 20.00 0.000 0.010 1875 3.52 -0.09 7,040.00 103
432 10.00 -0.005 0.005 1900 3.76 -0.10 7,520.00 342
145 10.00 -0.005 0.005 1925 4.01 -0.10 8,020.00 98
242 10.00 0.000 0.005 1950 4.26 -0.09 8,520.00 245
125 10.00 0.000 0.005 1975 4.51 -0.09 9,020.00 337
260 10.00 0.000 0.005 2000 4.76 -0.09 9,520.00 155
190 10.00 0.000 0.005 2025 5.01 -0.09 10,020.00 84
230 10.00 0.000 0.005 2050 5.26 -0.09 10,520.00 101
365 10.00 0.000 0.005 2075 5.51 -0.09 11,020.00 0
364 10.00 0.000 0.005 2100 5.76 -0.09 11,520.00 11
12 10.00 0.000 0.005 2125 6.01 -0.09 12,020.00 0
157 10.00 0.000 0.005 2150 6.26 -0.09 12,520.00 0
40 10.00 0.000 0.005 2175 6.51 -0.09 13,020.00 0
349 10.00 0.000 0.005 2200 6.76 -0.09 13,520.00 0
18 10.00 0.000 0.005 2225 7.01 -0.09 14,020.00 0
29 10.00 0.000 0.005 2250 7.26 -0.09 14,520.00 0
7 10.00 0.000 0.005 2275 7.51 -0.09 15,020.00 0
87 10.00 0.000 0.005 2300 7.76 -0.09 15,520.00 0
9 10.00 0.000 0.005 2325 8.01 -0.09 16,020.00 0
64 10.00 0.000 0.005 2350 8.26 -0.09 16,520.00 0
8 10.00 0.000 0.005 2375 8.51 -0.09 17,020.00 0
89 10.00 0.000 0.005 2400 8.76 -0.09 17,520.00 0
1 10.00 0.000 0.005 2425 9.01 -0.09 18,020.00 0
26 10.00 0.000 0.005 2450 9.26 -0.09 18,520.00 0
0 10.00 0.000 0.005 2475 9.51 -0.09 19,020.00 0
10 10.00 0.000 0.005 2500 9.76 -0.09 19,520.00 0
0 10.00 0.000 0.005 2525 10.01 -0.09 20,020.00 0
0 10.00 0.000 0.005 2550 10.26 -0.09 20,520.00 0
0 10.00 0.000 0.005 2575 10.51 -0.09 21,020.00 0
0 10.00 0.000 0.005 2600 10.76 -0.09 21,520.00 0
0 10.00 0.000 0.005 2625 11.01 -0.09 22,020.00 0
0 10.00 0.000 0.005 2650 11.26 -0.09 22,520.00 0
0 10.00 0.000 0.005 2675 11.51 -0.09 23,020.00 0
0 10.00 0.000 0.005 2700 11.76 -0.09 23,520.00 0
0 10.00 0.000 0.005 2725 12.01 -0.09 24,020.00 0
0 10.00 0.000 0.005 2750 12.26 -0.09 24,520.00 0
0 10.00 0.000 0.005 2775 12.51 -0.09 25,020.00 0
0 10.00 0.000 0.005 2800 12.76 -0.09 25,520.00 0
0 10.00 0.000 0.005 2825 13.01 -0.09 26,020.00 0
0 10.00 0.000 0.005 2850 13.26 -0.09 26,520.00 0
0 10.00 0.000 0.005 2875 13.51 -0.09 27,020.00 0
0 10.00 0.000 0.005 2900 13.76 -0.09 27,520.00 0
0 10.00 0.000 0.005 2925 14.01 -0.09 28,020.00 0
0 10.00 0.000 0.005 2950 14.26 -0.09 28,520.00 0
0 10.00 0.000 0.005 2975 14.51 -0.09 29,020.00 0
0 10.00 0.000 0.005 3000 14.76 -0.09 29,520.00 0
0 10.00 0.000 0.005 3025 15.01 -0.09 30,020.00 0
0 10.00 0.000 0.005 3050 15.26 -0.09 30,520.00 0
0 10.00 0.000 0.005 3075 15.51 -0.09 31,020.00 0
0 10.00 0.000 0.005 3100 15.76 -0.09 31,520.00 0
0 10.00 0.000 0.005 3125 16.01 -0.09 32,020.00 0
0 10.00 0.000 0.005 3150 16.26 -0.09 32,520.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Commodity Marketing Team