Your Company

Agronomic insights for a growing community.

Learn More

AGRONOMY

ENERGY

FEED

GRAIN

PRECISION

Latest News

Answer Plot

4 Adjuvant Classes Proven to Help Improve Weed Control

Supply chain issues continue to disrupt the ag industry, making it imperative to use resources efficiently and effectively this season. In many cases, there may not be enough herbicide...

May 19, 2022
Answer Plot

Prevent and Control Herbicide-Resistant Weeds

If you find your herbicides aren’t performing as well as they used to, you may be battling herbicide-resistant weeds. Once you have resistant weeds, it becomes much more challenging and...

May 09, 2022
Answer Plot

Monitoring and Managing White Mold in Canola

It would be nice if we could just sit back and enjoy the view when canola reaches its most photogenic stage, but unfortunately, white mold can seriously impact your crop before it...

May 09, 2022

Events

AGP Aberdeen


 
5/31/22
6/30/22
8/31/22
DIRECT SHIP SOYBEANS
16.73 -0.40
Bid Details
Previous Open High Low Last Change Close
CORN
Jul '22 7.7875 7.8025 7.8525 7.8000 7.8400 0.0525
Sep '22 7.4700 7.4750 7.5425 7.4750 7.5350 0.0650
Dec '22 7.3200 7.3275 7.4000 7.3200 7.3850 0.0650
Mar '23 7.3550 7.3600 7.4275 7.3550 7.4275 0.0725
May '23 7.3500 7.3525 7.4200 7.3500 7.4200 0.0700
Jul '23 7.2950 7.3000 7.3625 7.3000 7.3625 0.0675
SOYBEANS
Jul '22 17.0525 17.0600 17.2000 17.0600 17.1450 0.0925
Aug '22 16.4175 16.4100 16.5400 16.4100 16.5025 0.0850
Sep '22 15.6700 15.7075 15.7875 15.6825 15.7525 0.0825
Nov '22 15.2175 15.2275 15.3475 15.2100 15.3000 0.0825
Jan '23 15.2425 15.2500 15.3700 15.2400 15.3250 0.0825
Mar '23 15.1425 15.1800 15.2900 15.1550 15.2450 0.1025
May '23 15.1275 15.1775 15.2700 15.1450 15.2325 0.1050
HARD RED SPRING WHEAT
Jul '22 12.7900 12.8900 13.0500 12.8900 12.9925 0.2025
Sep '22 12.7875 12.8775 13.0500 12.8775 12.9900 0.2025
Dec '22 12.7475 12.8625 12.9675 12.8625 12.9250 0.1775
Mar '23 12.7400 12.8850 12.9300 12.8850 12.9300 0.1900
May '23 13.1225 13.1000 13.1000 12.7750 12.6800 -0.4425 12.6800
Jul '23 12.5600 12.4600 12.4600 12.4600 12.2650 -0.2950 12.2650
HARD RED WINTER WHEAT
Jul '22 12.5275 12.6225 12.7825 12.6100 12.7825 0.2550
Sep '22 12.5675 12.6575 12.8200 12.6500 12.8200 0.2525
Dec '22 12.6100 12.7500 12.8575 12.7175 12.8450 0.2350
LIVE CATTLE
Jun '22 131.500 131.650 132.325 131.300 131.575 0.075 131.575
Aug '22 132.025 132.350 132.725 131.150 131.550 -0.475 131.550
Oct '22 138.000 138.200 138.600 137.150 137.425 -0.575 137.425
FEEDER CATTLE
May '22 154.125 153.950 154.250 153.225 153.400 -0.725 153.400
Aug '22 165.200 165.800 166.625 163.300 163.925 -1.275 163.925
Sep '22 167.900 168.700 169.250 166.325 167.000 -0.900 167.000
WTS (ARGUS) V WTI TRADE MONTH
Jun '22 -0.48 -0.46 0.02 -0.46
Jul '22 -0.50 -0.60 -0.10 -0.60
Aug '22 -0.53 -0.60 -0.07 -0.60
WSF0
Jan '30
RBOB GASOLINE
Jun '22 3.8370 3.8420 3.8638 3.8052 3.8516 0.0146
Jul '22 3.6897 3.6985 3.7252 3.6655 3.7113 0.0216
Aug '22 3.5263 3.5347 3.5627 3.5089 3.5494 0.0231
Sep '22 3.3773 3.4047 3.4111 3.3623 3.3968 0.0195
Oct '22 3.1142 3.1200 3.1426 3.1017 3.1350 0.0208
Nov '22 2.9723 2.9881 2.9884 2.9881 2.9884 0.0161
NEW YORK HARBOR ULSD
Jun '22 3.7391 3.7480 3.7902 3.7342 3.7754 0.0363
Jul '22 3.6218 3.6236 3.6734 3.6100 3.6555 0.0337
Aug '22 3.5414 3.5520 3.5867 3.5391 3.5747 0.0333
Sep '22 3.4838 3.4750 3.5173 3.4750 3.5158 0.0320
Oct '22 3.4251 3.4324 3.4524 3.4324 3.4524 0.0273
Nov '22 3.3634 3.3760 3.3883 3.3760 3.3883 0.0249
LOW SULPHUR GASOIL MINI FINANCIAL
May '22 1096.898 1105.261 8.363 1105.261
Jun '22 1030.341 1052.318 21.977 1052.318
Jul '22 1008.500 1028.833 20.333 1028.833
Aug '22 990.891 1009.337 18.446 1009.337
Sep '22 974.080 990.977 16.897 990.977
Oct '22 951.917 967.750 15.833 967.750
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 29,437.50 -4'4 588'6 1900 0'1 0'0 6.25 0
0 28,937.50 -4'4 578'6 2000 0'1 0'0 6.25 0
0 28,437.50 -4'4 568'6 2100 0'1 0'0 6.25 0
0 27,937.50 -4'4 558'6 2200 0'1 0'0 6.25 0
1 27,437.50 -4'4 548'6 2300 0'1 0'0 6.25 0
0 26,937.50 -4'4 538'6 2400 0'1 0'0 6.25 0
0 26,437.50 -4'4 528'6 2500 0'1 0'0 6.25 84
0 25,937.50 -4'4 518'6 2600 0'1 0'0 6.25 0
0 25,437.50 -4'4 508'6 2700 0'1 0'0 6.25 10
0 24,937.50 -4'4 498'6 2800 0'1 0'0 6.25 25
0 24,437.50 -4'4 488'6 2900 0'1 0'0 6.25 204
68 23,937.50 -4'4 478'6 3000 0'1 0'0 6.25 321
0 23,437.50 -4'4 468'6 3100 0'1 0'0 6.25 11
0 22,937.50 -4'4 458'6 3200 0'1 0'0 6.25 95
0 22,437.50 -4'4 448'6 3300 0'1 0'0 6.25 177
0 21,937.50 -4'4 438'6 3400 0'1 0'0 6.25 54
0 21,437.50 -4'4 428'6 3500 0'1 0'0 6.25 151
2 20,937.50 -4'4 418'6 3600 0'1 0'0 6.25 109
0 20,437.50 -4'4 408'6 3700 0'1 0'0 6.25 181
9 19,937.50 -4'4 398'6 3800 0'1 0'0 6.25 280
36 19,437.50 -4'4 388'6 3900 0'1 0'0 6.25 355
23 18,937.50 -4'4 378'6 4000 0'1 0'0 6.25 12874
302 18,437.50 -4'4 368'6 4100 0'1 0'0 6.25 847
76 17,937.50 -4'4 358'6 4200 0'1 0'0 6.25 693
62 17,437.50 -4'4 348'6 4300 0'1 0'0 6.25 1415
52 16,937.50 -4'4 338'6 4400 0'1 0'0 6.25 6465
193 16,437.50 -4'4 328'6 4500 0'1 0'0 6.25 3166
39 15,937.50 -4'4 318'6 4600 0'1 0'0 6.25 692
545 15,437.50 -4'4 308'6 4700 0'1 0'0 6.25 3165
361 14,937.50 -4'4 298'6 4800 0'1 0'0 6.25 8282
243 14,437.50 -4'4 288'6 4900 0'1 0'0 6.25 4015
786 13,943.75 -4'3 278'7 5000 0'2 0'1 12.50 3022
1303 13,443.75 -4'3 268'7 5100 0'2 0'1 12.50 1736
300 12,950.00 -4'3 259'0 5200 0'2 -0'1 12.50 4168
803 12,450.00 -4'4 249'0 5300 0'3 0'0 18.75 11028
0 12,200.00 -4'4 244'0 5350 0'3 0'0 18.75 131
1968 11,950.00 -4'4 239'0 5400 0'3 0'0 18.75 3551
0 11,700.00 -4'4 234'0 5450 0'3 0'0 18.75 175
1971 11,456.25 -4'3 229'1 5500 0'4 0'1 25.00 5227
0 11,206.25 -4'4 224'1 5550 0'4 0'0 25.00 170
2365 10,956.25 -4'4 219'1 5600 0'4 0'0 25.00 2118
0 10,706.25 -4'4 214'1 5650 0'4 0'0 25.00 201
1502 10,456.25 -4'4 209'1 5700 0'4 0'0 25.00 3219
0 10,206.25 -4'4 204'1 5750 0'4 0'0 25.00 2095
3782 9,962.50 -4'3 199'2 5800 0'5 0'1 31.25 4412
45 9,718.75 -4'3 194'3 5850 0'6 0'1 37.50 169
1762 9,468.75 -4'3 189'3 5900 0'6 0'1 37.50 4603
1 9,218.75 -4'4 184'3 5950 0'6 0'0 37.50 408
5439 8,968.75 -4'4 179'3 6000 0'6 0'0 37.50 5484
1 8,725.00 -4'4 174'4 6050 0'7 0'0 43.75 227
2605 8,481.25 -4'4 169'5 6100 1'0 0'0 50.00 4199
3 8,231.25 -4'4 164'5 6150 1'0 0'0 50.00 2530
5537 7,987.50 -4'4 159'6 6200 1'1 0'0 56.25 5078
5 7,737.50 -4'4 154'6 6250 1'1 0'0 56.25 562
3339 7,493.75 -4'3 149'7 6300 1'1 -0'1 56.25 2303
10 7,243.75 -4'4 144'7 6350 1'2 0'0 62.50 3616
4344 7,000.00 -4'4 140'0 6400 1'3 0'0 68.75 7549
5 6,756.25 -4'4 135'1 6450 1'4 0'0 75.00 1241
17306 6,512.50 -4'4 130'2 6500 1'5 0'0 81.25 14594
8 6,268.75 -4'4 125'3 6550 1'6 0'0 87.50 1569
3237 6,025.00 -4'4 120'4 6600 1'7 0'0 93.75 7584
1 5,781.25 -4'5 115'5 6650 2'0 -0'1 100.00 665
3277 5,537.50 -4'5 110'6 6700 2'1 0'0 106.25 2729
13 5,300.00 -4'5 106'0 6750 2'1 -0'2 106.25 1836
4538 5,062.50 -4'5 101'2 6800 2'5 -0'1 131.25 12340
18 4,831.25 -4'4 96'5 6850 2'7 -0'1 143.75 644
2234 4,593.75 -4'5 91'7 6900 3'1 -0'2 156.25 3712
56 4,368.75 -4'5 87'3 6950 3'5 -0'1 181.25 1104
11775 4,137.50 -4'6 82'6 7000 3'5 -0'3 181.25 14564
81 3,912.50 -4'6 78'2 7050 4'4 -0'2 225.00 1298
2917 3,693.75 -4'6 73'7 7100 4'4 -0'5 225.00 5189
31 3,475.00 -4'6 69'4 7150 5'0 -0'6 250.00 1533
6028 3,268.75 -4'5 65'3 7200 5'6 -0'7 287.50 6295
581 3,062.50 -4'6 61'2 7250 7'4 -0'2 375.00 2784
4767 2,868.75 -4'5 57'3 7300 7'6 -0'7 387.50 5550
192 2,681.25 -4'4 53'5 7350 8'5 -1'2 431.25 1884
5041 2,493.75 -4'5 49'7 7400 11'1 -0'1 556.25 8348
295 2,318.75 -4'5 46'3 7450 11'1 -1'4 556.25 2847
10171 2,156.25 -4'3 43'1 7500 13'0 -1'3 650.00 10368
705 1,993.75 -4'4 39'7 7550 16'1 0'0 806.25 1390
3706 1,900.00 1'1 38'0 7600 18'1 0'1 906.25 4382
415 1,700.00 -4'2 34'0 7650 20'2 0'2 1,012.50 1650
5971 1,568.75 -4'1 31'3 7700 21'1 -1'4 1,056.25 6020
1329 1,443.75 -3'7 28'7 7750 24'0 -1'1 1,200.00 1700
8494 1,387.50 1'2 27'6 7800 27'6 0'6 1,387.50 6786
1287 1,212.50 -3'5 24'2 7850 30'4 0'7 1,525.00 1220
3656 1,187.50 1'5 23'6 7900 30'6 -2'5 1,537.50 2948
908 1,012.50 -3'3 20'2 7950 36'4 1'1 1,825.00 688
23327 1,000.00 1'4 20'0 8000 39'6 1'2 1,987.50 8233
1018 837.50 -3'1 16'6 8050 43'0 1'3 2,150.00 638
3260 762.50 -3'0 15'2 8100 46'4 1'4 2,325.00 1598
1192 693.75 -2'6 13'7 8150 50'1 1'6 2,506.25 352
5842 681.25 1'1 13'5 8200 53'6 1'7 2,687.50 830
3972 593.75 0'5 11'7 8250 57'4 1'7 2,875.00 57
6002 506.25 -2'3 10'1 8300 61'3 2'1 3,068.75 263
2172 525.00 1'2 10'4 8350 65'4 2'3 3,275.00 31
5483 462.50 1'0 9'2 8400 69'4 2'3 3,475.00 121
2888 368.75 -2'0 7'3 8450 73'5 2'4 3,681.25 29
26426 375.00 0'6 7'4 8500 78'0 2'6 3,900.00 147
2153 300.00 -1'5 6'0 8550 82'2 2'7 4,112.50 2
2870 268.75 -1'5 5'3 8600 86'5 2'7 4,331.25 56
1945 243.75 -1'4 4'7 8650 91'1 3'0 4,556.25 19
4379 218.75 -1'3 4'3 8700 95'5 3'1 4,781.25 81
1632 200.00 -1'2 4'0 8750 100'1 3'2 5,006.25 52
3688 181.25 -1'0 3'5 8800 104'6 3'4 5,237.50 4
1355 181.25 0'2 3'5 8850 109'4 3'5 5,475.00 1
2919 168.75 0'3 3'3 8900 114'1 3'5 5,706.25 2
1475 137.50 -0'6 2'6 8950 118'7 3'6 5,943.75 51
17017 143.75 0'2 2'7 9000 123'6 3'7 6,187.50 52
844 118.75 -0'5 2'3 9050 128'4 3'7 6,425.00 2
1439 118.75 0'2 2'3 9100 133'2 3'7 6,662.50 39
569 100.00 -0'4 2'0 9150 138'1 4'0 6,906.25 2
2429 93.75 -0'4 1'7 9200 143'0 4'0 7,150.00 2
630 87.50 -0'4 1'6 9250 147'7 4'0 7,393.75 4
1752 81.25 -0'3 1'5 9300 152'6 4'1 7,637.50 37
1701 75.00 -0'3 1'4 9350 157'5 4'1 7,881.25 1
984 75.00 -0'2 1'4 9400 162'5 4'2 8,131.25 14
176 68.75 -0'2 1'3 9450 167'4 4'2 8,375.00 3
2934 62.50 -0'2 1'2 9500 172'3 4'2 8,618.75 3
166 62.50 -0'2 1'2 9550 177'3 4'2 8,868.75 1
872 56.25 -0'2 1'1 9600 182'2 4'2 9,112.50 51
127 56.25 -0'1 1'1 9650 187'2 4'3 9,362.50 2
766 56.25 -0'1 1'1 9700 192'2 4'3 9,612.50 1
718 50.00 -0'1 1'0 9750 197'1 4'3 9,856.25 0
1148 50.00 -0'1 1'0 9800 202'1 4'3 10,106.25 1
70 50.00 -0'1 1'0 9850 207'1 4'3 10,356.25 1
622 43.75 -0'1 0'7 9900 212'0 4'3 10,600.00 4
502 43.75 -0'1 0'7 9950 217'0 4'3 10,850.00 1
8093 37.50 -0'1 0'6 10000 221'7 4'3 11,093.75 1
235 37.50 -0'1 0'6 10050 226'7 4'3 11,343.75 0
428 37.50 -0'1 0'6 10100 231'7 4'3 11,593.75 0
38 37.50 -0'1 0'6 10150 236'7 4'3 11,843.75 0
421 31.25 -0'1 0'5 10200 241'6 4'3 12,087.50 1
496 43.75 0'2 0'7 10300 251'6 4'3 12,587.50 1
222 31.25 -0'1 0'5 10400 261'6 4'3 13,087.50 0
787 31.25 -0'1 0'5 10500 271'6 4'3 13,587.50 0
496 25.00 -0'1 0'4 10600 281'5 4'3 14,081.25 0
264 25.00 0'0 0'4 10700 291'5 4'4 14,581.25 0
229 25.00 0'0 0'4 10800 301'5 4'4 15,081.25 0
584 18.75 -0'1 0'3 10900 311'4 4'3 15,575.00 1
2333 18.75 -0'1 0'3 11000 321'4 4'3 16,075.00 1
219 18.75 0'0 0'3 11100 331'4 4'4 16,575.00 0
259 18.75 0'0 0'3 11200 341'4 4'4 17,075.00 0
161 18.75 0'0 0'3 11300 351'4 4'4 17,575.00 0
70 18.75 0'0 0'3 11400 361'3 4'3 18,068.75 0
663 12.50 0'0 0'2 11500 371'3 4'4 18,568.75 0
257 12.50 0'0 0'2 11600 381'3 4'4 19,068.75 1
854 12.50 0'0 0'2 11700 391'3 4'4 19,568.75 0
81 12.50 0'0 0'2 11800 401'2 4'3 20,062.50 0
65 6.25 -0'1 0'1 11900 411'2 4'3 20,562.50 1
304 12.50 0'1 0'2 12000 421'2 4'3 21,062.50 30
37 6.25 0'0 0'1 12100 431'2 4'4 21,562.50 0
44 6.25 0'0 0'1 12200 441'2 4'4 22,062.50 0
301 6.25 0'0 0'1 12300 451'2 4'4 22,562.50 0
187 6.25 0'0 0'1 12400 461'2 4'4 23,062.50 0
75 6.25 0'0 0'1 12500 471'2 4'4 23,562.50 0
69 6.25 0'0 0'1 12600 481'2 4'4 24,062.50 0
25 6.25 0'0 0'1 12700 491'2 4'4 24,562.50 0
83 6.25 0'0 0'1 12800 501'2 4'4 25,062.50 0
22 6.25 0'0 0'1 12900 511'2 4'4 25,562.50 0
271 6.25 0'0 0'1 13000 521'2 4'4 26,062.50 0
9 6.25 0'0 0'1 13100 531'2 4'4 26,562.50 0
3 6.25 0'0 0'1 13200 541'2 4'4 27,062.50 0
5 6.25 0'0 0'1 13300 551'2 4'4 27,562.50 0
2 6.25 0'0 0'1 13400 561'2 4'4 28,062.50 0
0 6.25 0'0 0'1 13500 571'2 4'4 28,562.50 0
52 6.25 0'0 0'1 13600 581'2 4'4 29,062.50 0
175 6.25 0'0 0'1 13700 591'2 4'4 29,562.50 0
12 6.25 0'0 0'1 13800 601'2 4'4 30,062.50 0
184 6.25 0'0 0'1 13900 611'2 4'4 30,562.50 0
45 6.25 0'0 0'1 14000 621'2 4'4 31,062.50 0
34 6.25 0'0 0'1 14100 631'2 4'4 31,562.50 0
3 6.25 0'0 0'1 14200 641'2 4'4 32,062.50 0
4 6.25 0'0 0'1 14300 651'2 4'4 32,562.50 0
1 6.25 0'0 0'1 14400 661'2 4'4 33,062.50 0
36 6.25 0'0 0'1 14500 671'2 4'4 33,562.50 0
30 6.25 0'0 0'1 14600 681'2 4'4 34,062.50 0
6 6.25 0'0 0'1 14700 691'2 4'4 34,562.50 0
48 6.25 0'0 0'1 14800 701'2 4'4 35,062.50 0
34 6.25 0'0 0'1 14900 711'2 4'4 35,562.50 0
142 6.25 0'0 0'1 15000 721'2 4'4 36,062.50 0
0 6.25 0'0 0'1 15050 726'2 4'4 36,312.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
Vietor Brothers
44
Partly Cloudy
Feels Like
44 F
Humidity
83 %
Dew Point
39 F
Barometer
30.33 inHg
Winds
N 0 mph
Sunrise
05:51 AM
Sunset
09:04 PM

Mon 5/23

Tue 5/24

Wed 5/25

Thu 5/26

Fri 5/27

High

66 F

64 F

62 F

71 F

75 F

Low

38 F

43 F

47 F

42 F

50 F

Precip

59%

25%

0%

0%

68%

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