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


 
@DAX0
@DAX0
MILK CLASS III
Symbol Last Open Close High Low Change
Nov '20 @DA0X 23.25 23.24 23.25 23.24 0.14
Dec '20 @DA0Z 15.34 15.33 15.41 15.33 0.01
Jan '21 @DA1F 16.12 16.06 16.12 16.06 0.10
Feb '21 @DA1G
Mar '21 @DA1H 16.42 16.42 16.42 16.42 0.03
Apr '21 @DA1J
May '21 @DA1K
BUTTER - CASH SETTLED
Symbol Last Open Close High Low Change
Nov '20 @CB0X
Dec '20 @CB0Z
Jan '21 @CB1F
CORN
Symbol Last Open Close High Low Change
Dec '20 @C0Z 4.2675 4.2750 4.3050 4.2600 0.0125
Mar '21 @C1H 4.3525 4.3525 4.3950 4.3425 0.0150
May '21 @C1K 4.3800 4.3800 4.4175 4.3675 0.0125
Jul '21 @C1N 4.3775 4.3875 4.4125 4.3750 0.0050
Sep '21 @C1U 4.1725 4.1800 4.1950 4.1675 -0.0025
Dec '21 @C1Z 4.1350 4.1475 4.1500 4.1350 -0.0100
SOYBEANS
Symbol Last Open Close High Low Change
Jan '21 @S1F 11.8500 11.9800 11.9900 11.8350 -0.0675
Mar '21 @S1H 11.8475 11.9900 11.9975 11.8375 -0.0800
May '21 @S1K 11.8275 11.9700 11.9750 11.8150 -0.0825
Jul '21 @S1N 11.7825 11.9250 11.9350 11.7725 -0.0850
Aug '21 @S1Q 11.5600 11.6750 11.6825 11.5600 -0.0850
Sep '21 @S1U 11.0075 11.0950 11.0975 11.0075 -0.0450
WHEAT
Symbol Last Open Close High Low Change
Dec '20 @W0Z 5.9525 5.9950 6.0000 5.9500 -0.0125
Mar '21 @W1H 6.0175 6.0750 6.0925 6.0125 -0.0425
May '21 @W1K 6.0500 6.1050 6.1200 6.0450 -0.0425
Jul '21 @W1N 6.0225 6.0725 6.0850 6.0175 -0.0450
Sep '21 @W1U 6.0400 6.1050 6.1050 6.0400 -0.0475
Dec '21 @W1Z 6.1075 6.1700 6.1700 6.1075 -0.0500
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 41,720.00 0.00 20.86 225 0.005 0.000 10.00 0
0 41,220.00 0.00 20.61 250 0.005 0.000 10.00 0
0 40,720.00 0.00 20.36 275 0.005 0.000 10.00 0
0 40,220.00 0.00 20.11 300 0.005 0.000 10.00 0
0 39,720.00 0.00 19.86 325 0.005 0.000 10.00 0
0 39,220.00 0.00 19.61 350 0.005 0.000 10.00 0
0 38,720.00 0.00 19.36 375 0.005 0.000 10.00 0
0 38,220.00 0.00 19.11 400 0.005 0.000 10.00 0
0 37,720.00 0.00 18.86 425 0.005 0.000 10.00 0
0 37,220.00 0.00 18.61 450 0.005 0.000 10.00 0
0 36,720.00 0.00 18.36 475 0.005 0.000 10.00 0
0 36,220.00 0.00 18.11 500 0.005 0.000 10.00 0
0 35,720.00 0.00 17.86 525 0.005 0.000 10.00 0
0 35,220.00 0.00 17.61 550 0.005 0.000 10.00 0
0 34,720.00 0.00 17.36 575 0.005 0.000 10.00 0
0 34,220.00 0.00 17.11 600 0.005 0.000 10.00 0
0 33,720.00 0.00 16.86 625 0.005 0.000 10.00 0
0 33,220.00 0.00 16.61 650 0.005 0.000 10.00 0
0 32,720.00 0.00 16.36 675 0.005 0.000 10.00 0
0 32,220.00 0.00 16.11 700 0.005 0.000 10.00 0
0 31,720.00 0.00 15.86 725 0.005 0.000 10.00 0
0 31,220.00 0.00 15.61 750 0.005 0.000 10.00 0
0 30,720.00 0.00 15.36 775 0.005 0.000 10.00 0
0 30,220.00 0.00 15.11 800 0.005 0.000 10.00 0
0 29,720.00 0.00 14.86 825 0.005 0.000 10.00 0
0 29,220.00 0.00 14.61 850 0.005 0.000 10.00 0
0 28,720.00 0.00 14.36 875 0.005 0.000 10.00 0
0 28,220.00 0.00 14.11 900 0.005 0.000 10.00 40
0 27,720.00 0.00 13.86 925 0.005 0.000 10.00 0
0 27,220.00 0.00 13.61 950 0.005 0.000 10.00 0
0 26,720.00 0.00 13.36 975 0.005 0.000 10.00 0
0 26,220.00 0.00 13.11 1000 0.005 0.000 10.00 0
0 25,720.00 0.00 12.86 1025 0.005 0.000 10.00 0
0 25,220.00 0.00 12.61 1050 0.005 0.000 10.00 0
0 24,720.00 0.00 12.36 1075 0.005 0.000 10.00 0
0 24,220.00 0.00 12.11 1100 0.005 0.000 10.00 0
0 23,720.00 0.00 11.86 1125 0.005 0.000 10.00 5
0 23,220.00 0.00 11.61 1150 0.005 0.000 10.00 0
0 22,720.00 0.00 11.36 1175 0.005 0.000 10.00 0
0 22,220.00 0.00 11.11 1200 0.005 0.000 10.00 69
0 21,720.00 0.00 10.86 1225 0.005 0.000 10.00 0
0 21,220.00 0.00 10.61 1250 0.005 0.000 10.00 28
0 20,720.00 0.00 10.36 1275 0.005 0.000 10.00 2
0 20,220.00 0.00 10.11 1300 0.005 0.000 10.00 280
0 19,720.00 0.00 9.86 1325 0.005 0.000 10.00 19
0 19,220.00 0.00 9.61 1350 0.005 0.000 10.00 19
0 18,720.00 0.00 9.36 1375 0.005 0.000 10.00 364
0 18,220.00 0.00 9.11 1400 0.005 0.000 10.00 99
0 17,720.00 0.00 8.86 1425 0.005 0.000 10.00 60
0 17,220.00 0.00 8.61 1450 0.005 0.000 10.00 392
0 16,720.00 0.00 8.36 1475 0.005 0.000 10.00 71
50 16,220.00 0.00 8.11 1500 0.005 0.000 10.00 226
0 15,720.00 0.00 7.86 1525 0.005 0.000 10.00 231
0 15,220.00 0.00 7.61 1550 0.005 0.000 10.00 391
80 14,720.00 0.00 7.36 1575 0.005 0.000 10.00 168
110 14,220.00 0.00 7.11 1600 0.005 0.000 10.00 728
75 13,720.00 0.00 6.86 1625 0.005 0.000 10.00 288
302 13,220.00 0.00 6.61 1650 0.005 0.000 10.00 534
104 12,720.00 0.000 6.360 1675 0.005 0.000 10.00 272
126 12,220.00 0.000 6.110 1700 0.005 0.000 10.00 319
85 11,720.00 0.000 5.860 1725 0.005 0.000 10.00 207
228 11,220.00 0.000 5.610 1750 0.005 0.000 10.00 252
261 10,720.00 0.000 5.360 1775 0.005 0.000 10.00 61
440 10,220.00 0.00 5.11 1800 0.005 0.000 10.00 236
248 9,720.00 0.00 4.86 1825 0.005 0.000 10.00 88
246 9,220.00 0.00 4.61 1850 0.005 0.000 10.00 201
103 8,720.00 0.00 4.36 1875 0.005 0.000 10.00 84
328 8,220.00 0.00 4.11 1900 0.005 0.000 10.00 282
55 7,720.00 0.000 3.860 1925 0.005 0.000 10.00 60
223 7,220.00 0.000 3.610 1950 0.005 0.000 10.00 221
42 6,720.00 0.000 3.360 1975 0.005 0.000 10.00 85
308 6,220.00 0.000 3.110 2000 0.005 0.000 10.00 66
86 5,720.00 0.000 2.860 2025 0.005 0.000 10.00 69
176 5,220.00 0.000 2.610 2050 0.005 0.000 10.00 92
28 4,720.00 0.000 2.360 2075 0.005 0.000 10.00 65
244 4,220.00 0.000 2.110 2100 0.005 0.000 10.00 174
49 3,720.00 0.000 1.860 2125 0.005 0.000 10.00 12
132 3,220.00 0.000 1.610 2150 0.005 0.000 10.00 131
157 2,720.00 0.000 1.360 2175 0.005 0.000 10.00 135
220 2,220.00 0.000 1.110 2200 0.005 0.000 10.00 164
138 1,720.00 0.000 0.860 2225 0.005 0.000 10.00 149
186 1,220.00 0.000 0.610 2250 0.005 0.000 10.00 113
27 720.00 0.000 0.360 2275 0.005 0.000 10.00 49
352 240.00 0.000 0.120 2300 342
249 40.00 0.000 0.020 2325 130
156 20.00 0.000 0.010 2350 0.400 0.000 800.00 127
198 10.00 0.000 0.005 2375 0.640 0.000 1,280.00 185
292 10.00 0.000 0.005 2400 0.890 0.000 1,780.00 60
6 10.00 0.000 0.005 2425 1.14 0.00 2,280.00 0
112 10.00 0.000 0.005 2450 1.39 0.00 2,780.00 0
19 10.00 0.000 0.005 2475 1.64 0.00 3,280.00 0
155 10.00 0.000 0.005 2500 1.89 0.00 3,780.00 0
15 10.00 0.000 0.005 2525 2.14 0.00 4,280.00 0
0 10.00 0.000 0.005 2550 2.39 0.00 4,780.00 0
0 10.00 0.000 0.005 2575 2.64 0.00 5,280.00 0
36 10.00 0.000 0.005 2600 2.89 0.00 5,780.00 0
0 10.00 0.000 0.005 2625 3.14 0.00 6,280.00 0
3 10.00 0.000 0.005 2650 3.39 0.00 6,780.00 0
0 10.00 0.000 0.005 2675 3.64 0.00 7,280.00 0
0 10.00 0.000 0.005 2700 3.89 0.00 7,780.00 0
0 10.00 0.000 0.005 2725 4.14 0.00 8,280.00 0
0 10.00 0.000 0.005 2750 4.39 0.00 8,780.00 0
0 10.00 0.000 0.005 2775 4.64 0.00 9,280.00 0
10 10.00 0.000 0.005 2800 4.89 0.00 9,780.00 0
0 10.00 0.000 0.005 2825 5.14 0.00 10,280.00 0
0 10.00 0.000 0.005 2850 5.39 0.00 10,780.00 0
0 10.00 0.000 0.005 2875 5.64 0.00 11,280.00 0
0 10.00 0.000 0.005 2900 5.89 0.00 11,780.00 0
0 10.00 0.000 0.005 2925 6.14 0.00 12,280.00 0
0 10.00 0.000 0.005 2950 6.39 0.00 12,780.00 0
0 10.00 0.000 0.005 2975 6.64 0.00 13,280.00 0
0 10.00 0.000 0.005 3000 6.89 0.00 13,780.00 0
0 10.00 0.000 0.005 3025 7.14 0.00 14,280.00 0
0 10.00 0.000 0.005 3050 7.39 0.00 14,780.00 0
0 10.00 0.000 0.005 3075 7.64 0.00 15,280.00 0
0 10.00 0.000 0.005 3100 7.89 0.00 15,780.00 0
0 10.00 0.000 0.005 3125 8.14 0.00 16,280.00 0
0 10.00 0.000 0.005 3150 8.39 0.00 16,780.00 0
0 10.00 0.000 0.005 3175 8.64 0.00 17,280.00 0
0 10.00 0.000 0.005 3200 8.89 0.00 17,780.00 0
0 10.00 0.000 0.005 3225 9.14 0.00 18,280.00 0
0 10.00 0.000 0.005 3250 9.39 0.00 18,780.00 0
0 10.00 0.000 0.005 3275 9.64 0.00 19,280.00 0
0 10.00 0.000 0.005 3300 9.89 0.00 19,780.00 0
0 10.00 0.000 0.005 3325 10.14 0.00 20,280.00 0
0 10.00 0.000 0.005 3350 10.39 0.00 20,780.00 0
0 10.00 0.000 0.005 3375 10.64 0.00 21,280.00 0
0 10.00 0.000 0.005 3400 10.89 0.00 21,780.00 0
0 10.00 0.000 0.005 3425 11.14 0.00 22,280.00 0
0 10.00 0.000 0.005 3450 11.39 0.00 22,780.00 0
0 10.00 0.000 0.005 3475 11.64 0.00 23,280.00 0
0 10.00 0.000 0.005 3500 11.89 0.00 23,780.00 0
0 10.00 0.000 0.005 3525 12.14 0.00 24,280.00 0
0 10.00 0.000 0.005 3550 12.39 0.00 24,780.00 0
0 10.00 0.000 0.005 3575 12.64 0.00 25,280.00 0
0 10.00 0.000 0.005 3600 12.89 0.00 25,780.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Commodity Marketing Team