Your Company

Agronomic insights for a growing community.

Learn More

AGRONOMY

ENERGY

FEED

GRAIN

PRECISION

Latest News

Answer Plot
High-Potential Soybean Traits Require High-Precision Management

High-Potential Soybean Traits Require High-Precision Management

As the 2019 growing season goes into the history books, you’re probably well on your way to creating your 2020 farm plan. If you grow soybeans and are considering your options for...

Oct 04, 2019
Answer Plot
Plan Now to Mitigate 2019’s Weeds In Your Fields

Plan Now to Mitigate 2019’s Weeds In Your Fields

Don’t let 2019 weed challenges haunt you in 2020. Abundant moisture last spring and in early summer meant that weed populations flourished and adequate control was difficult. So...

Oct 01, 2019
Answer Plot
8 Tips for Gauging Crop Performance and Harvest Needs

8 Tips for Gauging Crop Performance and Harvest Needs

This growing season is one for the record books — and not always in a good way. But as challenging as it’s been, there are still lessons to learn and things you can do to...

Sep 30, 2019

Events

AGP-Aberdeen


 
Oct 25th
Oct/Nov
SOYBEANS
8.59 -0.75
8.54 -0.80
Bid Details
Previous Open High Low Last Change Close
CORN
Dec '19 3.9475 3.9400 3.9575 3.8975 3.9100 -0.0375 3.9100
Mar '20 4.0650 4.0550 4.0725 4.0175 4.0275 -0.0375 4.0275
May '20 4.1275 4.1150 4.1325 4.0850 4.0950 -0.0325 4.0950
Jul '20 4.1775 4.1650 4.1800 4.1375 4.1525 -0.0250 4.1525
Sep '20 4.0725 4.0625 4.0700 4.0500 4.0650 -0.0075 4.0650
Dec '20 4.1075 4.1000 4.1125 4.0875 4.1025 -0.0050 4.1025
SOYBEANS
Nov '19 9.3150 9.3100 9.3850 9.3050 9.3400 0.0250 9.3400
Jan '20 9.4525 9.4500 9.5200 9.4425 9.4750 0.0225 9.4750
Mar '20 9.5700 9.5625 9.6400 9.5575 9.5925 0.0225 9.5925
May '20 9.6525 9.6500 9.7200 9.6450 9.6750 0.0225 9.6750
Jul '20 9.7350 9.7300 9.8000 9.7275 9.7600 0.0250 9.7600
Aug '20 9.7625 9.7875 9.8250 9.7650 9.7850 0.0225 9.7850
HARD RED SPRING WHEAT
Dec '19 5.5200 5.5050 5.5150 5.4225 5.4450 -0.0750 5.4450
Mar '20 5.6575 5.6400 5.6500 5.5575 5.5825 -0.0750 5.5825
May '20 5.7450 5.7200 5.7200 5.6600 5.6725 -0.0725 5.6725
Jul '20 5.8050 5.7725 5.7725 5.7275 5.7425 -0.0625 5.7425
Sep '20 5.8600 5.8000 5.8150 5.7975 5.8075 -0.0525 5.8075
Dec '20 5.9550 5.8975 5.9250 5.8975 5.9200 -0.0350 5.9200
HARD RED WINTER WHEAT
Dec '19 4.3125 4.3075 4.3400 4.2675 4.3375 0.0250 4.3375
Mar '20 4.4400 4.4300 4.4650 4.3975 4.4600 0.0200 4.4600
May '20 4.5250 4.5200 4.5475 4.4825 4.5450 0.0200 4.5450
LIVE CATTLE
Oct '19 112.400 112.500 112.500 109.550 110.475 -1.925 110.475
Dec '19 114.375 114.200 114.250 112.250 113.625 -0.750 113.625
Feb '20 119.550 119.350 119.500 117.750 119.075 -0.475 119.075
FEEDER CATTLE
Oct '19 144.200 144.525 144.525 142.550 143.500 -0.700 143.500
Nov '19 144.325 144.325 144.475 141.700 142.850 -1.475 142.850
Jan '20 140.850 141.050 141.050 138.525 139.450 -1.400 139.450
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 14,550.00 -3'6 291'0 1000 0'1 0'0 6.25 0
0 10,550.00 -3'6 211'0 1800 0'1 0'0 6.25 0
0 10,050.00 -3'6 201'0 1900 0'1 0'0 6.25 0
250 9,550.00 -3'6 191'0 2000 0'1 0'0 6.25 0
0 9,050.00 -3'6 181'0 2100 0'1 0'0 6.25 1
0 8,550.00 -3'6 171'0 2200 0'1 0'0 6.25 0
0 8,050.00 -3'6 161'0 2300 0'1 0'0 6.25 100
0 7,550.00 -3'6 151'0 2400 0'1 0'0 6.25 0
5 7,050.00 -3'6 141'0 2500 0'1 0'0 6.25 0
0 6,550.00 -3'6 131'0 2600 0'1 0'0 6.25 8
0 6,050.00 -3'6 121'0 2700 0'1 0'0 6.25 45
0 5,800.00 -3'6 116'0 2750 0'1 0'0 6.25 10
0 5,550.00 -3'6 111'0 2800 0'1 0'0 6.25 497
0 5,300.00 -3'6 106'0 2850 0'1 0'0 6.25 344
2 5,050.00 -3'6 101'0 2900 0'1 0'0 6.25 975
0 4,800.00 -3'6 96'0 2950 0'1 0'0 6.25 413
41 4,550.00 -3'6 91'0 3000 0'1 0'0 6.25 2354
0 4,300.00 -3'6 86'0 3050 0'1 0'0 6.25 215
16 4,050.00 -3'6 81'0 3100 0'1 0'0 6.25 1585
0 3,806.25 -3'5 76'1 3150 0'1 0'0 6.25 1195
201 3,556.25 -3'6 71'1 3200 0'1 0'0 6.25 20833
14 3,306.25 -3'6 66'1 3250 0'1 0'0 6.25 4652
1215 3,056.25 -3'6 61'1 3300 0'1 0'0 6.25 18348
32 2,806.25 -3'6 56'1 3350 0'1 0'0 6.25 3735
166 2,556.25 -3'7 51'1 3400 0'1 -0'1 6.25 14700
85 2,306.25 -3'7 46'1 3450 0'1 -0'1 6.25 3577
1063 2,062.50 -3'7 41'2 3500 0'2 -0'1 12.50 21255
833 1,818.75 -3'6 36'3 3550 0'3 0'0 18.75 3750
6817 1,575.00 -3'6 31'4 3600 0'4 0'0 25.00 21601
2435 1,343.75 -3'6 26'7 3650 0'7 0'0 43.75 9157
12369 1,118.75 -3'5 22'3 3700 1'3 0'1 68.75 24363
4158 912.50 -3'2 18'2 3750 2'2 0'3 112.50 10128
24270 731.25 -2'7 14'5 3800 3'5 0'6 181.25 31378
3942 568.75 -2'5 11'3 3850 5'3 1'1 268.75 7478
23682 443.75 -2'2 8'7 3900 7'7 1'4 393.75 26708
8478 337.50 -2'0 6'6 3950 10'6 1'6 537.50 2845
49914 256.25 -1'5 5'1 4000 14'1 2'1 706.25 26835
4693 193.75 -1'3 3'7 4050 17'7 2'3 893.75 139
22771 150.00 -1'1 3'0 4100 22'0 2'6 1,100.00 12829
4499 118.75 -0'6 2'3 4150 26'3 3'0 1,318.75 114
47155 93.75 -0'5 1'7 4200 30'7 3'1 1,543.75 17678
7321 75.00 -0'4 1'4 4250 35'4 3'2 1,775.00 125
25250 62.50 -0'3 1'2 4300 40'2 3'3 2,012.50 17502
1662 50.00 -0'3 1'0 4350 45'0 3'3 2,250.00 8
25630 43.75 -0'2 0'7 4400 49'7 3'4 2,493.75 7530
1306 37.50 -0'2 0'6 4450 54'5 3'3 2,731.25 9
43087 31.25 -0'2 0'5 4500 59'4 3'3 2,975.00 8676
412 31.25 -0'1 0'5 4550 64'4 3'4 3,225.00 16
20854 25.00 -0'2 0'4 4600 69'3 3'4 3,468.75 7189
621 25.00 -0'1 0'4 4650 74'3 3'5 3,718.75 50
10383 18.75 -0'1 0'3 4700 79'2 3'5 3,962.50 1028
203 18.75 -0'1 0'3 4750 84'2 3'5 4,212.50 50
23480 18.75 -0'1 0'3 4800 89'2 3'5 4,462.50 5867
671 12.50 -0'1 0'2 4850 94'1 3'5 4,706.25 2
8289 12.50 -0'1 0'2 4900 99'1 3'5 4,956.25 316
0 12.50 -0'1 0'2 4950 104'1 3'5 5,206.25 0
55796 12.50 -0'1 0'2 5000 109'1 3'5 5,456.25 2933
6973 6.25 -0'2 0'1 5100 119'0 3'4 5,950.00 466
8895 6.25 -0'1 0'1 5200 129'0 3'5 6,450.00 67
6451 6.25 -0'1 0'1 5300 139'0 3'5 6,950.00 630
5514 6.25 -0'1 0'1 5400 149'0 3'5 7,450.00 33
14171 6.25 -0'1 0'1 5500 159'0 3'5 7,950.00 190
5855 6.25 0'0 0'1 5600 169'0 3'6 8,450.00 3
3787 6.25 0'0 0'1 5700 179'0 3'6 8,950.00 57
3176 6.25 0'0 0'1 5800 189'0 3'6 9,450.00 6
2477 6.25 0'0 0'1 5900 199'0 3'6 9,950.00 87
21548 6.25 0'0 0'1 6000 209'0 3'6 10,450.00 33
1868 6.25 0'0 0'1 6100 219'0 3'6 10,950.00 11
1273 6.25 0'0 0'1 6200 229'0 3'6 11,450.00 0
6313 6.25 0'0 0'1 6300 239'0 3'6 11,950.00 0
629 6.25 0'0 0'1 6400 249'0 3'6 12,450.00 10
2346 6.25 0'0 0'1 6500 259'0 3'6 12,950.00 2
573 6.25 0'0 0'1 6600 269'0 3'6 13,450.00 0
828 6.25 0'0 0'1 6700 279'0 3'6 13,950.00 0
518 6.25 0'0 0'1 6800 289'0 3'6 14,450.00 1
200 6.25 0'0 0'1 6900 299'0 3'6 14,950.00 0
5491 6.25 0'0 0'1 7000 309'0 3'6 15,450.00 2
632 6.25 0'0 0'1 7200 329'0 3'6 16,450.00 2
1085 6.25 0'0 0'1 7400 349'0 3'6 17,450.00 2
976 6.25 0'0 0'1 7600 369'0 3'6 18,450.00 4
376 6.25 0'0 0'1 7800 389'0 3'6 19,450.00 7
5730 6.25 0'0 0'1 8000 409'0 3'6 20,450.00 1
1423 6.25 0'0 0'1 9000 509'0 3'6 25,450.00 6
1182 6.25 0'0 0'1 10000 609'0 3'6 30,450.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
SISSETON
54
Partly Cloudy
Feels Like
54 F
Humidity
67 %
Dew Point
43 F
Barometer
29.54 inHg
Winds
WNW 10 mph
Sunrise
12:49:00
Sunset
23:36:00

Sat 10/19

Sun 10/20

Mon 10/21

Tue 10/22

Wed 10/23

High

59 F

55 F

46 F

48 F

52 F

Low

42 F

36 F

38 F

33 F

35 F

Precip

0%

54%

80%

0%

0%

Follow us on Facebook and Twitter!