Your Company

Agronomic insights for a growing community.

AGP Aberdeen


 
1/31/22
2/28/22
3/31/22
DIRECT SHIP SOYBEANS
13.74 0.05
Previous Open High Low Last Change Close
CORN
Mar '22 5.8750 5.8750 5.9825 5.8525 5.9625 0.0875 5.9625
May '22 5.8950 5.8925 5.9875 5.8725 5.9725 0.0775 5.9725
Jul '22 5.8775 5.8725 5.9500 5.8500 5.9350 0.0575 5.9350
Sep '22 5.6725 5.6700 5.7000 5.6500 5.6900 0.0175 5.6900
Dec '22 5.5775 5.5725 5.6100 5.5600 5.5825 0.0050 5.5825
Mar '23 5.6575 5.6525 5.6850 5.6375 5.6600 0.0025 5.6600
SOYBEANS
Jan '22 13.6525 13.5675 -0.0850 13.5675
Mar '22 13.7725 13.7675 13.8000 13.6375 13.6975 -0.0750 13.6975
May '22 13.8725 13.8675 13.8975 13.7375 13.7950 -0.0775 13.7950
Jul '22 13.9475 13.9400 13.9700 13.8075 13.8600 -0.0875 13.8600
Aug '22 13.7525 13.7100 13.7675 13.6200 13.6575 -0.0950 13.6575
Sep '22 13.2900 13.2375 13.2700 13.1525 13.1850 -0.1050 13.1850
Nov '22 13.0450 13.0350 13.0350 12.9050 12.9300 -0.1150 12.9300
HARD RED SPRING WHEAT
Mar '22 8.9550 8.9550 8.9550 8.7600 8.7825 -0.1725 8.7825
May '22 8.9425 8.9425 8.9425 8.7575 8.7700 -0.1725 8.7700
Jul '22 8.9250 8.8800 8.8800 8.7175 8.7325 -0.1925 8.7325
Sep '22 8.7400 8.7000 8.7000 8.5375 8.5525 -0.1875 8.5525
Dec '22 8.6925 8.6200 8.6200 8.5000 8.5100 -0.1825 8.5100
Mar '23 8.6625 8.4700 -0.1925 8.4700
HARD RED WINTER WHEAT
Mar '22 7.5975 7.5975 7.5975 7.4375 7.4500 -0.1475 7.4500
May '22 7.6225 7.6175 7.6200 7.4750 7.4825 -0.1400 7.4825
Jul '22 7.6475 7.6450 7.6450 7.5125 7.5175 -0.1300 7.5175
LIVE CATTLE
Feb '22 137.000 137.050 138.750 136.850 137.975 0.975 137.975
Apr '22 140.975 140.975 142.500 140.750 142.125 1.150 142.125
Jun '22 136.850 136.850 137.875 136.575 137.625 0.775 137.625
FEEDER CATTLE
Jan '22 162.925 162.700 163.225 162.025 162.700 -0.225 162.700
Mar '22 166.725 166.775 167.425 165.525 166.375 -0.350 166.375
Apr '22 170.475 170.475 171.125 169.450 170.350 -0.125 170.350
WTS (ARGUS) V WTI TRADE MONTH
Feb '22 -0.18 -0.19 -0.01 -0.19
Mar '22 -0.20 -0.20 0.00 -0.20
Apr '22 -0.33 -0.28 0.05 -0.28
WSF0
Jan '30
RBOB GASOLINE
Feb '22 2.4190 2.4247 2.4331 2.4227 2.4272 0.0082
Mar '22 2.4237 2.4327 2.4374 2.4266 2.4324 0.0087
Apr '22 2.5324 2.5417 2.5417 2.5396 2.5396 0.0072
May '22 2.5251 2.5313 2.5355 2.5313 2.5355 0.0104
Jun '22 2.5039 2.5077 2.5077 2.5074 2.5074 0.0035
Jul '22 2.4436 2.4562 2.4800 2.4419 2.4742 0.0306 2.4742
NEW YORK HARBOR ULSD
Feb '22 2.6343 2.6345 2.6549 2.6345 2.6495 0.0152
Mar '22 2.5860 2.5915 2.6032 2.5915 2.5980 0.0120
Apr '22 2.5231 2.5263 2.5367 2.5263 2.5319 0.0088
May '22 2.4896 2.4990 2.4990 2.4990 2.4990 0.0094
Jun '22 2.4688 2.4774 2.4774 2.4774 2.4774 0.0086
Jul '22 2.4553 2.4650 2.4650 2.4650 2.4650 0.0097
LOW SULPHUR GASOIL MINI FINANCIAL
Jan '22 726.179 732.893 6.714 732.893
Feb '22 731.488 742.100 10.612 742.100
Mar '22 721.815 730.946 9.131 730.946
Apr '22 713.638 722.063 8.425 722.063
May '22 706.614 714.545 7.931 714.545
Jun '22 701.011 708.591 7.580 708.591
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 20,318.75 8'6 406'3 1900 0'1 0'0 6.25 0
0 19,818.75 8'6 396'3 2000 0'1 0'0 6.25 0
0 19,318.75 8'6 386'3 2100 0'1 0'0 6.25 0
0 18,818.75 8'6 376'3 2200 0'1 0'0 6.25 0
0 18,318.75 8'6 366'3 2300 0'1 0'0 6.25 0
0 17,818.75 8'6 356'3 2400 0'1 0'0 6.25 0
0 17,318.75 8'6 346'3 2500 0'1 0'0 6.25 0
0 16,818.75 8'6 336'3 2600 0'1 0'0 6.25 2
0 16,318.75 8'6 326'3 2700 0'1 0'0 6.25 23
0 15,818.75 8'6 316'3 2800 0'1 0'0 6.25 67
0 15,318.75 8'6 306'3 2900 0'1 0'0 6.25 39
0 14,818.75 8'6 296'3 3000 0'1 0'0 6.25 88
0 14,318.75 8'6 286'3 3100 0'1 0'0 6.25 517
0 13,818.75 8'6 276'3 3200 0'1 0'0 6.25 399
0 13,318.75 8'6 266'3 3300 0'1 0'0 6.25 72
0 12,818.75 8'6 256'3 3400 0'1 0'0 6.25 275
0 12,318.75 8'6 246'3 3500 0'1 0'0 6.25 634
0 11,818.75 8'6 236'3 3600 0'1 0'0 6.25 461
5 11,318.75 8'6 226'3 3700 0'1 0'0 6.25 817
7 10,818.75 8'6 216'3 3800 0'1 0'0 6.25 1556
80 10,318.75 8'6 206'3 3900 0'1 0'0 6.25 1292
380 9,818.75 8'6 196'3 4000 0'1 0'0 6.25 3362
116 9,318.75 8'6 186'3 4100 0'1 0'0 6.25 2414
167 8,818.75 8'6 176'3 4200 0'1 0'0 6.25 4898
0 8,568.75 8'6 171'3 4250 0'1 0'0 6.25 508
226 8,318.75 8'6 166'3 4300 0'1 0'0 6.25 2842
0 8,068.75 8'6 161'3 4350 0'1 0'0 6.25 226
109 7,818.75 8'6 156'3 4400 0'1 0'0 6.25 2092
0 7,568.75 8'5 151'3 4450 0'1 -0'1 6.25 140
1269 7,318.75 8'5 146'3 4500 0'1 -0'1 6.25 5951
0 7,068.75 8'5 141'3 4550 0'1 -0'1 6.25 187
66 6,818.75 8'5 136'3 4600 0'2 0'0 12.50 4203
0 6,575.00 8'6 131'4 4650 0'2 0'0 12.50 315
515 6,325.00 8'6 126'4 4700 0'2 0'0 12.50 2851
0 6,075.00 8'6 121'4 4750 0'2 0'0 12.50 112
656 5,825.00 8'6 116'4 4800 0'2 0'0 12.50 4440
1 5,575.00 8'6 111'4 4850 0'2 0'0 12.50 51
324 5,325.00 8'6 106'4 4900 0'2 0'0 12.50 3310
1 5,081.25 8'6 101'5 4950 0'3 0'0 18.75 115
1578 4,831.25 8'5 96'5 5000 0'3 -0'1 18.75 10485
1 4,587.50 8'6 91'6 5050 0'4 0'0 25.00 763
1430 4,337.50 8'5 86'6 5100 0'4 -0'1 25.00 4357
2 4,093.75 8'5 81'7 5150 0'5 -0'1 31.25 489
1829 3,843.75 8'5 76'7 5200 0'5 -0'1 31.25 5125
16 3,600.00 8'5 72'0 5250 0'6 -0'1 37.50 1396
3607 3,356.25 8'4 67'1 5300 0'7 -0'2 43.75 7591
10 3,112.50 8'3 62'2 5350 1'0 -0'3 50.00 450
3197 2,875.00 8'2 57'4 5400 1'2 -0'4 62.50 6987
513 2,643.75 8'1 52'7 5450 1'5 -0'5 81.25 1688
6043 2,418.75 8'0 48'3 5500 2'1 -0'6 106.25 12693
304 2,200.00 7'6 44'0 5550 2'6 -1'0 137.50 3162
6115 1,987.50 7'3 39'6 5600 3'4 -1'3 175.00 7111
349 1,787.50 7'0 35'6 5650 4'4 -1'6 225.00 2793
8301 1,593.75 6'4 31'7 5700 5'5 -2'2 281.25 7647
665 1,418.75 6'1 28'3 5750 7'1 -2'5 356.25 3557
13247 1,256.25 5'6 25'1 5800 8'7 -3'0 443.75 11253
1017 1,100.00 5'1 22'0 5850 10'6 -3'5 537.50 1819
13002 968.75 4'6 19'3 5900 13'1 -4'0 656.25 7696
1193 843.75 4'3 16'7 5950 15'5 -4'3 781.25 931
22519 731.25 3'7 14'5 6000 18'3 -4'7 918.75 5521
1792 631.25 3'4 12'5 6050 21'3 -5'2 1,068.75 1259
6201 543.75 3'1 10'7 6100 24'5 -5'5 1,231.25 2038
1570 468.75 2'7 9'3 6150 28'1 -5'7 1,406.25 764
9712 400.00 2'4 8'0 6200 31'6 -6'2 1,587.50 1370
1840 337.50 2'1 6'6 6250 35'4 -6'5 1,775.00 113
10055 287.50 1'6 5'6 6300 39'4 -7'0 1,975.00 667
2105 243.75 1'4 4'7 6350 43'5 -7'2 2,181.25 14
10209 206.25 1'3 4'1 6400 47'7 -7'3 2,393.75 141
2393 175.00 1'1 3'4 6450 52'2 -7'5 2,612.50 28
21558 150.00 0'7 3'0 6500 56'6 -7'7 2,837.50 2865
815 131.25 0'7 2'5 6550 61'3 -7'7 3,068.75 4
4093 112.50 0'6 2'2 6600 66'0 -8'0 3,300.00 24
726 100.00 0'6 2'0 6650 70'6 -8'0 3,537.50 22
3216 87.50 0'4 1'6 6700 75'4 -8'2 3,775.00 215
648 75.00 0'3 1'4 6750 80'2 -8'3 4,012.50 1
2886 68.75 0'3 1'3 6800 85'1 -8'3 4,256.25 35
613 62.50 0'3 1'2 6850 90'0 -8'3 4,500.00 2
1855 56.25 0'3 1'1 6900 94'7 -8'3 4,743.75 15
241 43.75 0'1 0'7 6950 99'5 -8'5 4,981.25 2
7207 37.50 0'1 0'6 7000 104'4 -8'5 5,225.00 28
1070 37.50 0'1 0'6 7050 109'4 -8'5 5,475.00 1
840 37.50 0'2 0'6 7100 114'4 -8'4 5,725.00 6
562 31.25 0'1 0'5 7150 119'3 -8'5 5,968.75 2
3706 31.25 0'1 0'5 7200 124'3 -8'5 6,218.75 9
193 31.25 0'2 0'5 7250 129'3 -8'4 6,468.75 0
697 25.00 0'1 0'4 7300 134'2 -8'5 6,712.50 21
302 25.00 0'1 0'4 7350 139'2 -8'5 6,962.50 0
2049 18.75 0'0 0'3 7400 144'1 -8'6 7,206.25 0
0 18.75 0'0 0'3 7450 149'1 -8'6 7,456.25 0
5732 18.75 0'1 0'3 7500 154'1 -8'5 7,706.25 51
2 12.50 0'0 0'2 7550 159'0 -8'6 7,950.00 0
1156 12.50 0'0 0'2 7600 164'0 -8'6 8,200.00 6
3 12.50 0'0 0'2 7650 169'0 -8'6 8,450.00 0
279 12.50 0'0 0'2 7700 174'0 -8'6 8,700.00 30
911 12.50 0'0 0'2 7800 184'0 -8'6 9,200.00 17
414 6.25 0'0 0'1 7900 193'7 -8'6 9,693.75 11
2939 6.25 0'0 0'1 8000 203'7 -8'6 10,193.75 76
1133 6.25 0'0 0'1 8100 213'7 -8'6 10,693.75 10
376 6.25 0'0 0'1 8200 223'7 -8'6 11,193.75 1
306 6.25 0'0 0'1 8300 233'7 -8'6 11,693.75 1
259 6.25 0'0 0'1 8400 243'7 -8'6 12,193.75 0
1345 6.25 0'0 0'1 8500 253'7 -8'6 12,693.75 0
252 6.25 0'0 0'1 8600 263'7 -8'6 13,193.75 2
266 6.25 0'0 0'1 8700 273'7 -8'6 13,693.75 2
510 6.25 0'0 0'1 8800 283'7 -8'6 14,193.75 1
80 6.25 0'0 0'1 8900 293'7 -8'6 14,693.75 0
1652 6.25 0'0 0'1 9000 303'7 -8'6 15,193.75 0
35 6.25 0'0 0'1 9100 313'7 -8'6 15,693.75 0
158 6.25 0'0 0'1 9200 323'7 -8'6 16,193.75 0
202 6.25 0'0 0'1 9300 333'7 -8'6 16,693.75 0
499 6.25 0'0 0'1 9400 343'7 -8'6 17,193.75 0
209 6.25 0'0 0'1 9500 353'7 -8'6 17,693.75 0
198 6.25 0'0 0'1 9600 363'7 -8'6 18,193.75 0
304 6.25 0'0 0'1 9700 373'7 -8'6 18,693.75 0
170 6.25 0'0 0'1 9800 383'7 -8'6 19,193.75 1
91 6.25 0'0 0'1 9900 393'7 -8'6 19,693.75 0
1042 6.25 0'0 0'1 10000 403'7 -8'6 20,193.75 2
49 6.25 0'0 0'1 10100 413'7 -8'6 20,693.75 0
257 6.25 0'0 0'1 10200 423'7 -8'6 21,193.75 1
16 6.25 0'0 0'1 10300 433'7 -8'6 21,693.75 0
72 6.25 0'0 0'1 10400 443'7 -8'6 22,193.75 0
9 6.25 0'0 0'1 10500 453'7 -8'6 22,693.75 0
0 6.25 0'0 0'1 10600 463'7 -8'6 23,193.75 0
0 6.25 0'0 0'1 10700 473'7 -8'6 23,693.75 0
17 6.25 0'0 0'1 10800 483'7 -8'6 24,193.75 0
0 6.25 0'0 0'1 10900 493'7 -8'6 24,693.75 0
66 6.25 0'0 0'1 11000 503'7 -8'6 25,193.75 0
0 6.25 0'0 0'1 11100 513'7 -8'6 25,693.75 0
0 6.25 0'0 0'1 11200 523'7 -8'6 26,193.75 0
748 6.25 0'0 0'1 11300 533'7 -8'6 26,693.75 0
0 6.25 0'0 0'1 11400 543'7 -8'6 27,193.75 0
0 6.25 0'0 0'1 11500 553'7 -8'6 27,693.75 0
0 6.25 0'0 0'1 11600 563'7 -8'6 28,193.75 0
0 6.25 0'0 0'1 11700 573'7 -8'6 28,693.75 0
10 6.25 0'0 0'1 11800 583'7 -8'6 29,193.75 0
0 6.25 0'0 0'1 11900 593'7 -8'6 29,693.75 0
0 6.25 0'0 0'1 12000 603'7 -8'6 30,193.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
Vietor Brothers
31
Partly Cloudy
Feels Like
27 F
Humidity
89 %
Dew Point
29 F
Barometer
30.08 inHg
Winds
NNE 3 mph
Sunrise
08:06 AM
Sunset
05:16 PM

Mon 1/17

Tue 1/18

Wed 1/19

Thu 1/20

Fri 1/21

High

30 F

34 F

1 F

-7 F

21 F

Low

21 F

3 F

-14 F

-21 F

-12 F

Precip

0%

0%

0%

0%

80%

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