Your Company

Agronomic insights for a growing community.

Learn More

AGRONOMY

ENERGY

FEED

GRAIN

PRECISION

Latest News

Answer Plot

3 Tips for Choosing the Right Wheat Seed Treatment

It’s time to finalize your wheat seed purchases for 2021. Make sure that a high-quality seed treatment is part of the package to get plants off to a healthy start and protect them...

Aug 04, 2020
Answer Plot

3 Tips for More Economical Fungicide Applications

When weighing purchase decisions, you consider many factors, but ultimately you want to maximize your return on investment potential. However, variables that are out of your control...

Aug 04, 2020
Answer Plot

Prioritize ROI and Boost Plant Health With a Fungicide Application

At the beginning of the 2020 growing season, we introduced five fundamental decisions to help you improve the profitability of your operation. One of those fundamental decisions, an...

Aug 03, 2020

Events

AGP Aberdeen


 
August
New Crop 2020
DIRECT SHIP SOYBEANS
8.18 -0.60
8.13 -0.65
Bid Details
Previous Open High Low Last Change Close
CORN
Sep '20 3.1100 3.1050 3.1250 3.0950 3.1150 0.0050
Dec '20 3.2325 3.2275 3.2425 3.2125 3.2325 0.0000
Mar '21 3.3550 3.3500 3.3625 3.3325 3.3500 -0.0050
May '21 3.4375 3.4350 3.4400 3.4175 3.4325 -0.0050
Jul '21 3.5075 3.5025 3.5100 3.4850 3.5025 -0.0050
Sep '21 3.5575 3.5500 3.5600 3.5275 3.5475 -0.0100
SOYBEANS
Aug '20 8.8200 8.8200 8.8600 8.8025 8.8025 -0.0175
Sep '20 8.7625 8.7550 8.8050 8.7250 8.7500 -0.0125
Nov '20 8.7875 8.7800 8.8400 8.7550 8.7850 -0.0025
Jan '21 8.8525 8.8425 8.9050 8.8250 8.8525 0.0000
Mar '21 8.8725 8.8650 8.9300 8.8525 8.8775 0.0050
May '21 8.9175 8.9075 8.9750 8.9075 8.9225 0.0050
HARD RED SPRING WHEAT
Sep '20 5.0150 5.0100 5.0325 4.9675 4.9700 -0.0450
Dec '20 5.1600 5.1525 5.1700 5.1150 5.1175 -0.0425
Mar '21 5.3050 5.2950 5.3200 5.2650 5.2675 -0.0375
May '21 5.4050 5.4000 5.4100 5.3650 5.3650 -0.0400
Jul '21 5.4975 5.4900 5.5025 5.4625 5.4625 -0.0350
Sep '21 5.5775 5.5700 5.5825 5.5525 5.5525 -0.0250
HARD RED WINTER WHEAT
Sep '20 4.2650 4.2600 4.2625 4.1600 4.1675 -0.0975
Dec '20 4.3725 4.3475 4.3725 4.2675 4.2775 -0.0950
Mar '21 4.4825 4.4750 4.4775 4.3825 4.3900 -0.0925
LIVE CATTLE
Aug '20 102.300 102.775 103.425 102.550 102.575 0.275
Oct '20 107.450 107.850 108.500 107.250 107.500 0.050
Dec '20 111.650 111.750 112.325 111.175 111.450 -0.200
FEEDER CATTLE
Aug '20 144.800 145.100 145.975 144.500 144.600 -0.200
Sep '20 146.475 146.600 148.875 146.600 147.075 0.600
Oct '20 147.300 147.300 149.325 147.300 147.925 0.625
WTS (ARGUS) V WTI TRADE MONTH
Sep '20 -0.08 -0.07 0.01 -0.07
Oct '20 -0.08 -0.10 -0.02 -0.10
Nov '20 -0.10 -0.13 -0.03 -0.13
WSF0
Jan '20
RBOB GASOLINE
Sep '20 1.2228 1.2230 1.2475 1.2139 1.2415 0.0187
Oct '20 1.1537 1.1532 1.1769 1.1454 1.1711 0.0174
Nov '20 1.1431 1.1457 1.1641 1.1365 1.1592 0.0161
NEW YORK HARBOR ULSD
Sep '20 1.2631 1.2651 1.2723 1.2514 1.2584 -0.0047
Oct '20 1.2810 1.2818 1.2902 1.2707 1.2777 -0.0033
Nov '20 1.3000 1.3016 1.3092 1.2905 1.2978 -0.0022
LOW SULPHUR GASOIL MINI FINANCIAL
Aug '20 372.714 387.655 14.941 387.655
Sep '20 377.159 393.068 15.909 393.068
Oct '20 381.307 396.545 15.238 396.545
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
1 10,556.25 2'6 211'1 1000 0'1 0'0 6.25 0
38 7,556.25 2'6 151'1 1600 0'1 0'0 6.25 1
1 7,056.25 2'6 141'1 1700 0'1 0'0 6.25 0
1 6,556.25 2'6 131'1 1800 0'1 0'0 6.25 4
3 6,056.25 2'6 121'1 1900 0'1 0'0 6.25 14
1 5,556.25 2'6 111'1 2000 0'1 0'0 6.25 294
2 5,056.25 2'6 101'1 2100 0'1 0'0 6.25 6
2 4,556.25 2'6 91'1 2200 0'1 0'0 6.25 229
1 4,056.25 2'6 81'1 2300 0'1 0'0 6.25 198
0 3,806.25 76'1 2350 0'1 6.25 0
11 3,556.25 2'6 71'1 2400 0'1 0'0 6.25 202
10 3,306.25 2'6 66'1 2450 0'1 0'0 6.25 12
2 3,056.25 2'6 61'1 2500 0'1 0'0 6.25 2976
0 2,806.25 2'6 56'1 2550 0'1 0'0 6.25 266
155 2,556.25 2'5 51'1 2600 0'1 -0'1 6.25 723
0 2,306.25 2'5 46'1 2650 0'1 -0'1 6.25 181
100 2,056.25 2'4 41'1 2700 0'1 -0'2 6.25 3855
1 1,812.50 2'5 36'2 2750 0'2 -0'1 12.50 573
21 1,568.75 2'5 31'3 2800 0'3 -0'1 18.75 4597
0 1,325.00 2'4 26'4 2850 0'4 -0'2 25.00 1522
36 1,087.50 2'3 21'6 2900 0'5 -0'1 31.25 3661
111 862.50 2'2 17'2 2950 1'2 -0'4 62.50 1184
398 650.00 1'7 13'0 3000 1'4 -0'4 75.00 12593
95 462.50 1'4 9'2 3050 3'4 0'2 175.00 3816
1594 312.50 0'0 6'2 3100 4'6 -0'4 237.50 10592
3732 206.25 0'1 4'1 3150 7'6 -0'2 387.50 7222
12025 131.25 0'1 2'5 3200 11'0 -0'4 550.00 20297
5246 81.25 0'0 1'5 3250 15'5 -2'3 781.25 7419
16201 43.75 -0'1 0'7 3300 20'4 0'4 1,025.00 17454
7485 31.25 0'0 0'5 3350 25'3 0'6 1,268.75 3431
16587 25.00 0'0 0'4 3400 28'2 -1'2 1,412.50 7408
3947 18.75 0'0 0'3 3450 34'3 0'0 1,718.75 2332
19223 12.50 0'0 0'2 3500 38'0 -1'2 1,900.00 8888
2870 6.25 -0'1 0'1 3550 44'1 -2'7 2,206.25 523
25203 6.25 0'0 0'1 3600 48'0 -1'1 2,400.00 7150
4161 6.25 -0'1 0'1 3650 54'1 -2'6 2,706.25 27
20046 6.25 0'0 0'1 3700 60'0 0'7 3,000.00 10237
2349 6.25 0'0 0'1 3750 65'0 0'7 3,250.00 25
12983 6.25 0'0 0'1 3800 69'0 -0'1 3,450.00 10330
2859 6.25 0'0 0'1 3850 74'1 -2'6 3,706.25 11
9032 6.25 0'0 0'1 3900 79'6 0'5 3,987.50 2663
1426 6.25 0'0 0'1 3950 84'1 -2'6 4,206.25 14
16040 6.25 0'0 0'1 4000 89'1 -2'6 4,456.25 3234
381 6.25 0'0 0'1 4050 94'1 -2'6 4,706.25 20
3644 6.25 0'0 0'1 4100 99'1 -2'6 4,956.25 293
523 6.25 0'0 0'1 4150 104'1 -2'6 5,206.25 53
7402 6.25 0'0 0'1 4200 109'1 -2'6 5,456.25 636
259 6.25 0'0 0'1 4250 114'1 -2'6 5,706.25 0
3447 6.25 0'0 0'1 4300 119'1 -2'6 5,956.25 162
24 6.25 0'0 0'1 4350 124'1 -2'6 6,206.25 0
2996 6.25 0'0 0'1 4400 129'1 -2'6 6,456.25 133
3207 6.25 0'0 0'1 4500 139'1 -2'6 6,956.25 20
1372 6.25 0'0 0'1 4600 149'1 -2'6 7,456.25 102
1082 6.25 0'0 0'1 4700 159'1 -2'6 7,956.25 1
1705 6.25 0'0 0'1 4800 169'1 -2'6 8,456.25 20
1068 6.25 0'0 0'1 4900 179'1 -2'6 8,956.25 13
7140 6.25 0'0 0'1 5000 189'1 -2'6 9,456.25 799
236 6.25 0'0 0'1 5100 199'1 -2'6 9,956.25 9
124 6.25 0'0 0'1 5200 209'1 -2'6 10,456.25 2
274 6.25 0'0 0'1 5300 219'1 -2'6 10,956.25 2
174 6.25 0'0 0'1 5400 229'1 -2'6 11,456.25 2
305 6.25 0'0 0'1 5500 239'1 -2'6 11,956.25 3
254 6.25 0'0 0'1 5600 249'1 -2'6 12,456.25 11
60 6.25 0'0 0'1 5700 259'1 -2'6 12,956.25 5
96 6.25 0'0 0'1 5800 269'1 -2'6 13,456.25 0
101 6.25 0'0 0'1 5900 279'1 -2'6 13,956.25 1
214 6.25 0'0 0'1 6000 289'1 -2'6 14,456.25 2
95 6.25 0'0 0'1 6100 299'1 -2'6 14,956.25 1
278 6.25 0'0 0'1 6200 309'1 -2'6 15,456.25 2
250 6.25 0'0 0'1 6300 319'1 -2'6 15,956.25 0
80 6.25 0'0 0'1 6400 329'1 -2'6 16,456.25 126
30 6.25 0'0 0'1 6500 339'1 -2'6 16,956.25 0
0 6.25 0'0 0'1 6600 349'1 -2'6 17,456.25 1
0 6.25 0'0 0'1 6700 359'1 -2'6 17,956.25 0
0 6.25 0'0 0'1 6800 369'1 -2'6 18,456.25 0
0 6.25 0'0 0'1 6900 379'1 -2'6 18,956.25 0
291 6.25 0'0 0'1 7000 389'1 -2'6 19,456.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
FERGUS FALLS
68
Mostly Sunny
Feels Like
68 F
Humidity
78 %
Dew Point
61 F
Barometer
30.01 inHg
Winds
SE 9 mph
Sunrise
06:13 AM
Sunset
08:47 PM

Thu 8/06

Fri 8/07

Sat 8/08

Sun 8/09

Mon 8/10

High

76 F

81 F

84 F

83 F

78 F

Low

61 F

66 F

68 F

66 F

59 F

Precip

0%

58%

59%

59%

0%

Follow us on Facebook and Twitter!

https://content-services.dtn.com/ui-widgets/cash-bids-table-widget/cash-bids-table-widget-1.0-latest.js