Your Company

Agronomic insights for a growing community.

Learn More

AGRONOMY

ENERGY

FEED

GRAIN

PRECISION

Latest News

Answer Plot
Teen Farmer Makes Hay at World Dairy Expo

Teen Farmer Makes Hay at World Dairy Expo

Nicholas Gutierrez set a goal several years ago to grow and produce the highest-quality alfalfa hay. This year, that determination paid off. The 16-year-old won Grand Champion...

Nov 18, 2019
Answer Plot
Find Ways to Have Success on Saline Acres

Find Ways to Have Success on Saline Acres

With 14 to 15 million salt-affected acres in the United States, it’s clear that managing saline soils is a big challenge for some farmers. Typically those acres are found in...

Nov 15, 2019
Answer Plot
Hybrid Options for Consistent Performance

Hybrid Options for Consistent Performance

What’s the key benefit a product needs to deliver to make you buy it again and again? I’ll bet that most of the time, you’re looking for consistency. A product that...

Nov 06, 2019

Events

AGP-Aberdeen


 
Nov
Dec
SOYBEANS
8.30 -0.70
8.25 -0.75
Bid Details
Previous Open High Low Last Change Close
CORN
Dec '19 3.6850 3.6800 3.6875 3.6800 3.6825 -0.0025
Mar '20 3.7900 3.7850 3.7900 3.7825 3.7875 -0.0025
May '20 3.8425 3.8400 3.8450 3.8375 3.8400 -0.0025
Jul '20 3.9000 3.8975 3.9000 3.8950 3.9000 0.0000
Sep '20 3.8975 3.8975 3.9000 3.8975 3.8975 0.0000
Dec '20 3.9400 3.9375 3.9425 3.9375 3.9425 0.0025
SOYBEANS
Jan '20 9.0100 9.0050 9.0175 8.9900 9.0050 -0.0050
Mar '20 9.1525 9.1450 9.1575 9.1300 9.1450 -0.0075
May '20 9.2850 9.2800 9.2875 9.2625 9.2800 -0.0050
Jul '20 9.4025 9.3900 9.4050 9.3800 9.3950 -0.0075
Aug '20 9.4400 9.4450 9.4450 9.4200 9.4375 -0.0025
Sep '20 9.4225 9.4225 9.4225 9.4000 9.4000 -0.0225
HARD RED SPRING WHEAT
Dec '19 4.9525 4.9500 4.9525 4.9425 4.9475 -0.0050 4.9525
Mar '20 5.0925 5.0900 5.1025 5.0900 5.0975 0.0050
May '20 5.1950 5.1975 5.1975 5.1950 5.1950 0.0000 5.1950
Jul '20 5.3025 5.2975 5.2975 5.2975 5.2975 -0.0050
Sep '20 5.4650 5.4625 5.4625 5.4100 5.4125 -0.0525 5.4125
Dec '20 5.6175 5.6150 5.6150 5.5600 5.5600 -0.0575 5.5600
HARD RED WINTER WHEAT
Dec '19 4.2100 4.2100 4.2300 4.2025 4.2275 0.0175
Mar '20 4.2850 4.2900 4.3050 4.2750 4.3000 0.0150
May '20 4.3550 4.3625 4.3700 4.3600 4.3675 0.0125 4.3550
LIVE CATTLE
Dec '19 119.300 119.400 119.950 119.075 119.325 0.025 119.325
Feb '20 125.475 125.450 125.550 124.700 125.050 -0.425 125.050
Apr '20 126.250 126.175 126.175 125.150 125.775 -0.475 125.775
FEEDER CATTLE
Nov '19 146.600 146.150 146.150 145.175 145.525 -1.075 145.525
Jan '20 144.075 143.975 144.125 142.000 142.600 -1.475 142.600
Mar '20 144.150 144.150 144.150 142.100 142.800 -1.350 142.800
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 13,431.25 1'6 268'5 1000 0'1 0'0 6.25 0
0 9,431.25 1'6 188'5 1800 0'1 0'0 6.25 0
0 8,931.25 1'6 178'5 1900 0'1 0'0 6.25 0
250 8,431.25 1'6 168'5 2000 0'1 0'0 6.25 0
0 7,931.25 1'6 158'5 2100 0'1 0'0 6.25 1
0 7,431.25 1'6 148'5 2200 0'1 0'0 6.25 0
0 6,931.25 1'6 138'5 2300 0'1 0'0 6.25 100
0 6,431.25 1'6 128'5 2400 0'1 0'0 6.25 0
5 5,931.25 1'6 118'5 2500 0'1 0'0 6.25 0
0 5,431.25 1'6 108'5 2600 0'1 0'0 6.25 8
0 4,931.25 1'6 98'5 2700 0'1 0'0 6.25 45
0 4,681.25 1'6 93'5 2750 0'1 0'0 6.25 10
0 4,431.25 1'6 88'5 2800 0'1 0'0 6.25 498
0 4,181.25 1'6 83'5 2850 0'1 0'0 6.25 344
2 3,931.25 1'6 78'5 2900 0'1 0'0 6.25 975
0 3,681.25 1'6 73'5 2950 0'1 0'0 6.25 453
40 3,431.25 1'6 68'5 3000 0'1 0'0 6.25 2354
0 3,181.25 1'6 63'5 3050 0'1 0'0 6.25 215
16 2,931.25 1'6 58'5 3100 0'1 0'0 6.25 1585
0 2,681.25 1'6 53'5 3150 0'1 0'0 6.25 1195
200 2,431.25 1'6 48'5 3200 0'1 0'0 6.25 20833
63 2,181.25 1'6 43'5 3250 0'1 0'0 6.25 4639
539 1,931.25 1'6 38'5 3300 0'1 0'0 6.25 19808
13 1,681.25 1'6 33'5 3350 0'1 0'0 6.25 3682
159 1,431.25 1'6 28'5 3400 0'1 0'0 6.25 14842
91 1,181.25 1'6 23'5 3450 0'1 0'0 6.25 3832
1070 931.25 1'6 18'5 3500 0'1 0'0 6.25 17110
976 681.25 1'6 13'5 3550 0'1 0'0 6.25 5547
6170 425.00 1'4 8'4 3600 0'1 -0'1 6.25 22540
2733 187.50 1'0 3'6 3650 0'2 -0'6 12.50 11513
13646 25.00 -0'1 0'4 3700 1'7 -0'2 93.75 17981
11637 6.25 -0'1 0'1 3750 6'4 -0'1 325.00 10328
25672 6.25 0'0 0'1 3800 11'3 -0'2 568.75 31513
10728 6.25 0'0 0'1 3850 16'5 0'0 831.25 13456
27511 6.25 0'0 0'1 3900 21'4 -0'1 1,075.00 24361
14648 6.25 0'0 0'1 3950 26'5 -1'6 1,331.25 3316
48297 6.25 0'0 0'1 4000 31'6 0'1 1,587.50 23599
7443 6.25 0'0 0'1 4050 36'5 -1'6 1,831.25 194
23608 6.25 0'0 0'1 4100 41'7 0'2 2,093.75 10739
6801 6.25 0'0 0'1 4150 46'5 -1'6 2,331.25 156
42799 6.25 0'0 0'1 4200 51'6 0'1 2,587.50 15243
7392 6.25 0'0 0'1 4250 56'5 -1'6 2,831.25 272
24274 6.25 0'0 0'1 4300 62'0 0'3 3,100.00 15517
1586 6.25 0'0 0'1 4350 66'5 -1'6 3,331.25 69
25267 6.25 0'0 0'1 4400 71'5 -1'6 3,581.25 4946
1128 6.25 0'0 0'1 4450 76'5 -1'6 3,831.25 38
43659 6.25 0'0 0'1 4500 81'5 -1'6 4,081.25 6148
415 6.25 0'0 0'1 4550 86'5 -1'6 4,331.25 21
19823 6.25 0'0 0'1 4600 91'5 -1'6 4,581.25 5806
876 6.25 0'0 0'1 4650 96'5 -1'6 4,831.25 62
10245 6.25 0'0 0'1 4700 101'5 -1'6 5,081.25 634
257 6.25 0'0 0'1 4750 106'5 -1'6 5,331.25 60
23429 6.25 0'0 0'1 4800 111'5 -1'6 5,581.25 1237
726 6.25 0'0 0'1 4850 116'5 -1'6 5,831.25 2
8451 6.25 0'0 0'1 4900 121'5 -1'6 6,081.25 300
0 6.25 0'0 0'1 4950 126'5 -1'6 6,331.25 0
56213 6.25 0'0 0'1 5000 131'5 -1'6 6,581.25 244
6970 6.25 0'0 0'1 5100 141'5 -1'6 7,081.25 103
8520 6.25 0'0 0'1 5200 151'5 -1'6 7,581.25 28
6891 6.25 0'0 0'1 5300 161'5 -1'6 8,081.25 625
5479 6.25 0'0 0'1 5400 171'5 -1'6 8,581.25 2
14142 6.25 0'0 0'1 5500 181'5 -1'6 9,081.25 23
5836 6.25 0'0 0'1 5600 191'5 -1'6 9,581.25 3
3787 6.25 0'0 0'1 5700 201'5 -1'6 10,081.25 36
3174 6.25 0'0 0'1 5800 211'5 -1'6 10,581.25 33
2477 6.25 0'0 0'1 5900 221'5 -1'6 11,081.25 87
21547 6.25 0'0 0'1 6000 231'5 -1'6 11,581.25 11
1868 6.25 0'0 0'1 6100 241'5 -1'6 12,081.25 11
1273 6.25 0'0 0'1 6200 251'5 -1'6 12,581.25 0
6313 6.25 0'0 0'1 6300 261'5 -1'6 13,081.25 0
629 6.25 0'0 0'1 6400 271'5 -1'6 13,581.25 0
2346 6.25 0'0 0'1 6500 281'5 -1'6 14,081.25 0
573 6.25 0'0 0'1 6600 291'5 -1'6 14,581.25 0
828 6.25 0'0 0'1 6700 301'5 -1'6 15,081.25 0
518 6.25 0'0 0'1 6800 311'5 -1'6 15,581.25 1
200 6.25 0'0 0'1 6900 321'5 -1'6 16,081.25 0
5491 6.25 0'0 0'1 7000 331'5 -1'6 16,581.25 1
632 6.25 0'0 0'1 7200 351'5 -1'6 17,581.25 2
1085 6.25 0'0 0'1 7400 371'5 -1'6 18,581.25 1
976 6.25 0'0 0'1 7600 391'5 -1'6 19,581.25 2
376 6.25 0'0 0'1 7800 411'5 -1'6 20,581.25 5
5730 6.25 0'0 0'1 8000 431'5 -1'6 21,581.25 1
1423 6.25 0'0 0'1 9000 531'5 -1'6 26,581.25 2
1251 6.25 0'0 0'1 10000 631'5 -1'6 31,581.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
SISSETON
13
Clear
Feels Like
13 F
Humidity
92 %
Dew Point
11 F
Barometer
30.34 inHg
Winds
SSW 3 mph
Sunrise
13:36:00
Sunset
22:51:00

Fri 11/22

Sat 11/23

Sun 11/24

Mon 11/25

Tue 11/26

High

41 F

44 F

47 F

39 F

37 F

Low

13 F

27 F

30 F

31 F

24 F

Precip

0%

0%

0%

20%

0%

Follow us on Facebook and Twitter!