Your Company

Agronomic insights for a growing community.

AGP Aberdeen


 
AGP Direct-Sept
AGP Direct Oct
AGP Direct Nov
DIRECT SHIP SOYBEANS
9.42 -0.60
9.47 -0.55
9.52 -0.50
Previous Open High Low Last Change Close
CORN
Dec '20 3.6350 3.6325 3.6750 3.6300 3.6525 0.0175 3.6525
Mar '21 3.7225 3.7175 3.7575 3.7150 3.7325 0.0100 3.7325
May '21 3.7775 3.7750 3.8100 3.7725 3.7875 0.0100 3.7875
Jul '21 3.8150 3.8100 3.8450 3.8075 3.8250 0.0100 3.8250
Sep '21 3.7775 3.7800 3.8075 3.7725 3.7875 0.0100 3.7875
Dec '21 3.8325 3.8300 3.8575 3.8250 3.8400 0.0075 3.8400
SOYBEANS
Nov '20 10.0000 9.9900 10.0800 9.9525 10.0250 0.0250 10.0250
Jan '21 10.0325 10.0200 10.1100 9.9875 10.0625 0.0300 10.0625
Mar '21 9.9725 9.9600 10.0575 9.9375 10.0125 0.0400 10.0125
May '21 9.9475 9.9425 10.0325 9.9250 9.9950 0.0475 9.9950
Jul '21 9.9700 9.9475 10.0550 9.9475 10.0200 0.0500 10.0200
Aug '21 9.9125 9.9100 9.9925 9.9100 9.9575 0.0450 9.9575
HARD RED SPRING WHEAT
Dec '20 5.3475 5.3400 5.3625 5.2900 5.2975 -0.0500 5.2975
Mar '21 5.4725 5.4700 5.4800 5.4000 5.4250 -0.0475 5.4250
May '21 5.5550 5.5500 5.5575 5.5100 5.5175 -0.0375 5.5175
Jul '21 5.6275 5.6225 5.6225 5.6000 5.5975 -0.0300 5.5975
Sep '21 5.6850 5.6700 5.6700 5.6675 5.6575 -0.0275 5.6575
Dec '21 5.7850 5.7575 -0.0275 5.7575
HARD RED WINTER WHEAT
Dec '20 4.8300 4.8450 4.8600 4.7475 4.7525 -0.0775 4.7525
Mar '21 4.9350 4.9500 4.9625 4.8500 4.8525 -0.0825 4.8525
May '21 5.0100 5.0275 5.0300 4.9275 4.9300 -0.0800 4.9300
LIVE CATTLE
Oct '20 108.025 108.000 108.450 107.525 107.575 -0.450 107.575
Dec '20 112.275 112.100 112.500 111.300 111.400 -0.875 111.400
Feb '21 115.650 115.600 115.625 114.525 114.600 -1.050 114.600
FEEDER CATTLE
Oct '20 142.275 142.200 142.325 140.250 140.325 -1.950 140.325
Nov '20 142.350 142.375 142.500 140.075 140.150 -2.200 140.150
Jan '21 140.900 140.725 141.025 138.750 138.825 -2.075 138.825
WTS (ARGUS) V WTI TRADE MONTH
Oct '20 0.08 0.07 -0.01 0.07
Nov '20 -0.05 -0.05 0.00 -0.05
Dec '20 -0.05 -0.05 0.00 -0.05
WSF0
Jan '20
RBOB GASOLINE
Oct '20 1.1957 1.1933 1.2165 1.1850 1.2142 0.0185 1.2142
Nov '20 1.1732 1.1690 1.1925 1.1619 1.1898 0.0166 1.1898
Dec '20 1.1575 1.1555 1.1739 1.1461 1.1716 0.0141 1.1716
Jan '21 1.1599 1.1581 1.1733 1.1482 1.1718 0.0119 1.1718
Feb '21 1.1720 1.1773 1.1833 1.1600 1.1819 0.0099 1.1819
Mar '21 1.1943 1.1929 1.2028 1.1852 1.2026 0.0083 1.2026
NEW YORK HARBOR ULSD
Oct '20 1.1167 1.1120 1.1281 1.1095 1.1262 0.0095 1.1262
Nov '20 1.1264 1.1201 1.1372 1.1181 1.1333 0.0069 1.1333
Dec '20 1.1418 1.1326 1.1518 1.1326 1.1472 0.0054 1.1472
Jan '21 1.1596 1.1552 1.1681 1.1507 1.1635 0.0039 1.1635
Feb '21 1.1766 1.1728 1.1833 1.1667 1.1791 0.0025 1.1791
Mar '21 1.1897 1.1909 1.1944 1.1812 1.1908 0.0011 1.1908
LOW SULPHUR GASOIL MINI FINANCIAL
Sep '20 327.761 328.580 0.819 328.580
Oct '20 324.841 329.170 4.329 329.170
Nov '20 330.464 334.095 3.631 334.095
Dec '20 336.500 339.580 3.080 339.580
Jan '21 341.925 344.750 2.825 344.750
Feb '21 346.200 348.800 2.600 348.800
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 13,268.75 1'6 265'3 1000 0'1 0'0 6.25 0
0 10,268.75 1'6 205'3 1600 0'1 0'0 6.25 0
230 9,768.75 1'6 195'3 1700 0'1 0'0 6.25 0
0 9,268.75 1'6 185'3 1800 0'1 0'0 6.25 82
0 8,768.75 1'6 175'3 1900 0'1 0'0 6.25 0
2 8,268.75 1'6 165'3 2000 0'1 0'0 6.25 1326
0 7,768.75 1'6 155'3 2100 0'1 0'0 6.25 277
0 7,268.75 1'6 145'3 2200 0'1 0'0 6.25 513
0 6,768.75 1'6 135'3 2300 0'1 0'0 6.25 1210
0 6,268.75 1'6 125'3 2400 0'1 0'0 6.25 1593
2 5,768.75 1'6 115'3 2500 0'1 0'0 6.25 8199
0 5,518.75 1'6 110'3 2550 0'1 0'0 6.25 0
127 5,268.75 1'6 105'3 2600 0'1 -0'1 6.25 1916
0 5,018.75 1'5 100'3 2650 0'2 0'0 12.50 0
240 4,775.00 1'6 95'4 2700 0'2 0'0 12.50 4915
0 4,525.00 1'6 90'4 2750 0'2 0'0 12.50 0
0 4,275.00 1'6 85'4 2800 0'2 -0'1 12.50 7903
0 4,025.00 1'5 80'4 2850 0'3 0'0 18.75 362
40 3,781.25 1'5 75'5 2900 0'3 -0'1 18.75 6458
0 3,531.25 1'5 70'5 2950 0'3 -0'1 18.75 279
1055 3,287.50 1'5 65'6 3000 0'4 -0'1 25.00 22078
0 3,037.50 1'5 60'6 3050 0'4 -0'1 25.00 414
1648 2,793.75 1'5 55'7 3100 0'5 -0'1 31.25 14090
0 2,550.00 1'5 51'0 3150 0'6 -0'1 37.50 1179
3361 2,312.50 1'5 46'2 3200 1'0 -0'1 50.00 22512
0 2,068.75 1'3 41'3 3250 1'1 -0'3 56.25 1819
17538 1,837.50 1'3 36'6 3300 1'4 -0'3 75.00 27595
19 1,606.25 1'2 32'1 3350 1'7 -0'4 93.75 2148
13208 1,387.50 1'1 27'6 3400 2'4 -0'5 125.00 24276
595 1,181.25 0'7 23'5 3450 3'3 -0'7 168.75 5452
14493 993.75 0'6 19'7 3500 4'5 -1'0 231.25 28572
1391 818.75 0'3 16'3 3550 6'1 -1'3 306.25 6855
20653 675.00 0'3 13'4 3600 8'2 -1'3 412.50 20116
3599 543.75 0'1 10'7 3650 10'5 -1'5 531.25 4182
26487 437.50 0'0 8'6 3700 13'4 -1'6 675.00 13132
5815 350.00 -0'1 7'0 3750 16'6 -1'7 837.50 1375
25012 281.25 -0'2 5'5 3800 20'3 -2'0 1,018.75 8107
3198 225.00 -0'3 4'4 3850 24'2 -2'1 1,212.50 356
17980 181.25 -0'3 3'5 3900 28'3 -2'1 1,418.75 3435
1376 143.75 -0'3 2'7 3950 32'5 -2'1 1,631.25 24
50065 118.75 -0'2 2'3 4000 37'1 -2'0 1,856.25 5892
2964 93.75 -0'2 1'7 4050 41'5 -2'0 2,081.25 0
13153 75.00 -0'3 1'4 4100 46'2 -2'1 2,312.50 4378
1866 62.50 -0'3 1'2 4150 51'0 -2'1 2,550.00 1
14397 56.25 -0'2 1'1 4200 55'7 -2'0 2,793.75 1076
883 43.75 -0'3 0'7 4250 60'5 -2'1 3,031.25 0
8225 37.50 -0'3 0'6 4300 65'4 -2'1 3,275.00 630
239 37.50 -0'2 0'6 4350 70'3 -2'1 3,518.75 0
8825 31.25 -0'2 0'5 4400 75'3 -2'0 3,768.75 585
585 25.00 -0'2 0'4 4450 80'2 -2'0 4,012.50 0
14605 25.00 -0'2 0'4 4500 85'2 -2'0 4,262.50 488
539 18.75 -0'2 0'3 4550 90'1 -2'0 4,506.25 0
8092 18.75 -0'2 0'3 4600 95'1 -2'0 4,756.25 390
300 18.75 -0'1 0'3 4650 100'1 -1'7 5,006.25 0
4217 12.50 -0'2 0'2 4700 105'0 -2'0 5,250.00 307
0 12.50 -0'1 0'2 4750 110'0 -1'7 5,500.00 0
3280 12.50 -0'1 0'2 4800 115'0 -1'7 5,750.00 314
901 12.50 0'0 0'2 4900 125'0 -1'6 6,250.00 13
4449 6.25 -0'1 0'1 5000 134'7 -1'7 6,743.75 205
903 6.25 0'0 0'1 5100 144'7 -1'6 7,243.75 2
1353 6.25 0'0 0'1 5200 154'7 -1'6 7,743.75 0
658 6.25 0'0 0'1 5300 164'7 -1'6 8,243.75 0
473 6.25 0'0 0'1 5400 174'7 -1'6 8,743.75 0
4060 6.25 0'0 0'1 5500 184'7 -1'6 9,243.75 723
285 6.25 0'0 0'1 5600 194'7 -1'6 9,743.75 1
95 6.25 0'0 0'1 5700 204'7 -1'6 10,243.75 1
181 6.25 0'0 0'1 5800 214'7 -1'6 10,743.75 1
98 6.25 0'0 0'1 5900 224'7 -1'6 11,243.75 0
5756 6.25 0'0 0'1 6000 234'7 -1'6 11,743.75 602
359 6.25 0'0 0'1 6100 244'7 -1'6 12,243.75 0
1068 6.25 0'0 0'1 6200 254'7 -1'6 12,743.75 0
437 6.25 0'0 0'1 6300 264'7 -1'6 13,243.75 0
0 6.25 0'0 0'1 6400 274'7 -1'6 13,743.75 0
81 6.25 0'0 0'1 6500 284'7 -1'6 14,243.75 0
30 6.25 0'0 0'1 6600 294'7 -1'6 14,743.75 0
70 6.25 0'0 0'1 6700 304'7 -1'6 15,243.75 0
407 6.25 0'0 0'1 6800 314'7 -1'6 15,743.75 0
0 6.25 0'0 0'1 6900 324'7 -1'6 16,243.75 0
20 6.25 0'0 0'1 7000 334'7 -1'6 16,743.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
FERGUS FALLS
52
Cloudy
Feels Like
52 F
Humidity
82 %
Dew Point
46 F
Barometer
29.67 inHg
Winds
W 15 mph
Sunrise
07:18 AM
Sunset
07:11 PM

Sun 9/27

Mon 9/28

Tue 9/29

Wed 9/30

Thu 10/01

High

60 F

54 F

65 F

55 F

50 F

Low

46 F

44 F

41 F

44 F

39 F

Precip

80%

59%

0%

0%

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