Your Company

Agronomic insights for a growing community.

Learn More

AGRONOMY

ENERGY

FEED

GRAIN

PRECISION

Latest News

Answer Plot

Tips For Managing Drought-Stressed Fields

You can purchase the right equipment, seed and inputs to set your season up for success, but you can’t control the weather. Navigating the challenges of Mother Nature is one of the...

Jun 28, 2022
Answer Plot

5 Ways to Find Success With Fungicides

It’s time to bust the myth once and for all that fungicides aren’t worth investing in. Research has continually shown yield advantages when a fungicide application is made. In fact, our...

Jun 16, 2022
Answer Plot

6 Disease Management Tips for Corn and Soybeans

Diseases may already be showing up in your corn and soybean fields, so it’s a good time to be scouting your fields for early signs of trouble. With plenty of the season still left, your...

Jun 15, 2022

Events

AGP Aberdeen


 
10/31/22
Oct 22
Nov 22
DIRECT SHIP SOYBEANS
13.36 -0.35
Bid Details
Previous Open High Low Last Change Close
CORN
Dec '22 6.8300 6.8300 6.8750 6.7575 6.8350 0.0050
Mar '23 6.9000 6.8975 6.9425 6.8300 6.9050 0.0050
May '23 6.9100 6.9100 6.9475 6.8400 6.9150 0.0050
Jul '23 6.8475 6.8500 6.8850 6.7825 6.8575 0.0100
Sep '23 6.3225 6.3225 6.3600 6.2850 6.3350 0.0125
Dec '23 6.1925 6.1925 6.2325 6.1575 6.2000 0.0075
SOYBEANS
Nov '22 13.8350 13.8275 13.8525 13.6250 13.7150 -0.1200
Jan '23 13.9350 13.9225 13.9525 13.7300 13.8225 -0.1125
Mar '23 14.0150 14.0000 14.0325 13.8075 13.9025 -0.1125
May '23 14.1050 14.0950 14.1200 13.8925 13.9900 -0.1150
Jul '23 14.1475 14.1350 14.1600 13.9350 14.0350 -0.1125
Aug '23 14.0125 14.0075 14.0200 13.8200 13.9100 -0.1025
Sep '23 13.7350 13.7025 13.7200 13.5850 13.6850 -0.0500
HARD RED SPRING WHEAT
Dec '22 9.7625 9.7500 9.9400 9.6850 9.7850 0.0225
Mar '23 9.8375 9.8050 10.0000 9.7425 9.8575 0.0200
May '23 9.8675 9.8300 10.0325 9.7850 9.8850 0.0175
Jul '23 9.8425 9.8025 10.0175 9.7900 9.9575 0.1150
Sep '23 9.5575 9.5175 9.6800 9.5175 9.5950 0.0375
Dec '23 9.4850 9.5000 9.6050 9.5000 9.6000 0.1150
HARD RED WINTER WHEAT
Dec '22 9.8875 9.8875 10.0875 9.8025 9.8875 0.0000
Mar '23 9.8475 9.8475 10.0350 9.7600 9.8525 0.0050
May '23 9.8075 9.8100 9.9925 9.7200 9.8200 0.0125
LIVE CATTLE
Oct '22 144.200 144.350 145.175 144.025 144.800 0.600
Dec '22 147.500 147.325 148.425 146.900 148.025 0.525
Feb '23 151.250 151.225 152.275 150.925 151.825 0.575
FEEDER CATTLE
Oct '22 174.650 175.300 176.950 174.125 176.775 2.125
Nov '22 175.200 175.850 177.625 174.400 177.450 2.250
Jan '23 176.075 176.650 178.175 175.275 178.025 1.950
WTS (ARGUS) V WTI TRADE MONTH
Nov '22 -0.41 -0.33 0.08 -0.33
Dec '22 -0.15 -0.15 0.00 -0.15
Jan '23 -0.05 0.00 0.05 0.00
WSF0
Jan '30
RBOB GASOLINE
Nov '22 2.6830 2.6712 2.7000 2.5932 2.6807 -0.0023
Dec '22 2.5153 2.5055 2.5436 2.4464 2.5298 0.0145
Jan '23 2.4360 2.4283 2.4723 2.3811 2.4629 0.0269
Feb '23 2.4064 2.3940 2.4477 2.3613 2.4398 0.0334
Mar '23 2.4098 2.4064 2.4517 2.3669 2.4482 0.0384
Apr '23 2.5746 2.5601 2.6157 2.5404 2.6072 0.0326
NEW YORK HARBOR ULSD
Nov '22 3.5358 3.5306 3.7174 3.4860 3.6791 0.1433
Dec '22 3.3895 3.3905 3.5643 3.3459 3.5405 0.1510
Jan '23 3.3077 3.3040 3.4742 3.2721 3.4544 0.1467
Feb '23 3.2340 3.1950 3.3887 3.1950 3.3736 0.1396
Mar '23 3.1526 3.1474 3.2955 3.1226 3.2828 0.1302
Apr '23 3.0604 3.0665 3.1913 3.0627 3.1788 0.1184
LOW SULPHUR GASOIL MINI FINANCIAL
Oct '22 993.417 1045.155 51.738 1045.155
Nov '22 945.352 988.693 43.341 988.693
Dec '22 920.583 960.167 39.584 960.167
Jan '23 903.167 940.000 36.833 940.000
Feb '23 885.225 919.438 34.213 919.438
Mar '23 866.576 897.913 31.337 897.913
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
3 24,650.00 2'2 493'0 1900 0'1 0'0 6.25 62
0 24,150.00 2'2 483'0 2000 0'1 0'0 6.25 0
0 23,650.00 2'2 473'0 2100 0'1 0'0 6.25 0
0 23,150.00 2'2 463'0 2200 0'1 0'0 6.25 0
0 22,650.00 2'2 453'0 2300 0'1 0'0 6.25 63
0 22,150.00 2'2 443'0 2400 0'1 0'0 6.25 110
0 21,650.00 2'2 433'0 2500 0'1 0'0 6.25 1
0 21,150.00 2'2 423'0 2600 0'1 0'0 6.25 0
0 20,650.00 2'2 413'0 2700 0'1 0'0 6.25 74
0 20,150.00 2'2 403'0 2800 0'1 0'0 6.25 52
1 19,650.00 2'2 393'0 2900 0'1 0'0 6.25 100
61 19,150.00 2'2 383'0 3000 0'1 0'0 6.25 658
1 18,650.00 2'2 373'0 3100 0'1 0'0 6.25 46
0 18,150.00 2'2 363'0 3200 0'1 0'0 6.25 276
0 17,650.00 2'2 353'0 3300 0'1 0'0 6.25 466
0 17,150.00 2'2 343'0 3400 0'1 0'0 6.25 184
2 16,650.00 2'2 333'0 3500 0'1 0'0 6.25 666
3 16,150.00 2'2 323'0 3600 0'1 0'0 6.25 692
5 15,650.00 2'2 313'0 3700 0'1 0'0 6.25 758
5 15,150.00 2'2 303'0 3800 0'1 0'0 6.25 1990
9 14,650.00 2'2 293'0 3900 0'1 0'0 6.25 598
25 14,150.00 2'2 283'0 4000 0'1 0'0 6.25 4210
110 13,650.00 2'2 273'0 4100 0'1 0'0 6.25 1835
73 13,150.00 2'2 263'0 4200 0'1 0'0 6.25 2210
305 12,650.00 2'2 253'0 4300 0'1 0'0 6.25 1686
103 12,150.00 2'2 243'0 4400 0'1 0'0 6.25 22892
106 11,650.00 2'2 233'0 4500 0'1 -0'1 6.25 3857
221 11,150.00 2'2 223'0 4600 0'1 -0'1 6.25 4243
960 10,650.00 2'2 213'0 4700 0'2 -0'1 12.50 3474
880 9,956.25 -3'7 199'1 4800 0'2 -0'1 12.50 5707
1109 9,650.00 2'2 193'0 4900 0'2 -0'1 12.50 5019
0 9,400.00 2'2 188'0 4950 0'3 0'0 18.75 101
5375 9,156.25 2'2 183'1 5000 0'4 0'0 25.00 20892
0 8,906.25 2'2 178'1 5050 0'4 0'0 25.00 1373
713 8,662.50 2'2 173'2 5100 0'5 0'0 31.25 5368
0 8,412.50 2'2 168'2 5150 0'5 0'0 31.25 1006
1086 8,162.50 2'1 163'2 5200 0'5 -0'1 31.25 6104
0 7,918.75 2'2 158'3 5250 0'6 0'0 37.50 826
4374 7,668.75 2'2 153'3 5300 0'6 0'0 37.50 9267
0 7,425.00 2'2 148'4 5350 0'7 0'0 43.75 248
2573 7,181.25 2'2 143'5 5400 1'0 0'0 50.00 25609
10 6,937.50 2'2 138'6 5450 1'1 0'0 56.25 2837
7098 6,693.75 2'2 133'7 5500 1'2 0'0 62.50 15783
8 6,450.00 2'2 129'0 5550 1'3 0'0 68.75 2801
3230 6,200.00 2'1 124'0 5600 1'4 0'1 75.00 8058
7 5,956.25 2'1 119'1 5650 1'4 -0'1 75.00 243
4085 5,587.50 -2'5 111'6 5700 1'5 -0'1 81.25 6175
13 5,481.25 2'1 109'5 5750 2'0 -0'1 100.00 4554
5833 5,075.00 -3'2 101'4 5800 2'1 0'0 106.25 12108
2 5,006.25 2'1 100'1 5850 2'4 -0'1 125.00 402
5598 4,575.00 -3'7 91'4 5900 2'6 0'0 137.50 8918
7 4,431.25 -2'2 88'5 5950 2'6 -0'3 137.50 387
23687 4,400.00 1'6 88'0 6000 3'2 -0'2 162.50 38382
9 4,087.50 1'7 81'6 6050 4'0 -0'3 200.00 792
6897 3,918.75 1'1 78'3 6100 3'7 -0'5 193.75 11237
10 3,650.00 1'6 73'0 6150 5'2 -0'4 262.50 1376
8597 3,475.00 0'6 69'4 6200 5'1 -0'7 256.25 13942
458 3,231.25 1'4 64'5 6250 6'1 -0'6 306.25 2043
9284 3,031.25 1'3 60'5 6300 6'6 -1'1 337.50 15139
404 2,837.50 1'2 56'6 6350 10'0 1'0 500.00 1198
11358 2,687.50 0'6 53'6 6400 8'7 -1'3 443.75 19112
11 2,512.50 0'6 50'2 6450 10'3 -1'2 518.75 1087
25363 2,412.50 2'2 48'2 6500 11'4 -1'5 575.00 20039
581 1,893.75 -5'0 37'7 6550 13'3 -1'4 668.75 1798
12579 2,043.75 1'1 40'7 6600 14'6 -2'0 737.50 9837
969 1,862.50 0'3 37'2 6650 18'4 -0'3 925.00 1258
10742 1,750.00 1'0 35'0 6700 18'6 -2'2 937.50 10922
2344 1,543.75 -0'4 30'7 6750 23'1 -0'2 1,156.25 1490
15961 1,437.50 -0'1 28'6 6800 24'7 -1'0 1,243.75 12764
879 1,375.00 0'7 27'4 6850 25'6 -2'7 1,287.50 753
7298 1,218.75 0'0 24'3 6900 29'1 -2'2 1,456.25 3798
448 1,162.50 0'7 23'2 6950 32'0 -2'3 1,600.00 388
59799 1,025.00 0'0 20'4 7000 35'5 -1'6 1,781.25 11064
1715 925.00 -0'2 18'4 7050 40'5 -2'2 2,031.25 153
6859 868.75 0'3 17'3 7100 43'7 -2'3 2,193.75 2466
964 731.25 -0'7 14'5 7150 47'3 -2'3 2,368.75 102
17839 693.75 -0'2 13'7 7200 51'0 -2'3 2,550.00 3465
1998 625.00 -0'3 12'4 7250 54'5 -2'4 2,731.25 10
13342 550.00 -0'5 11'0 7300 58'3 -2'4 2,918.75 1072
1350 537.50 0'1 10'6 7350 63'5 1'2 3,181.25 10
9269 462.50 -0'2 9'2 7400 66'3 -2'4 3,318.75 2665
1083 412.50 -0'3 8'2 7450 69'1 -1'3 3,456.25 6
39653 393.75 0'0 7'7 7500 74'5 -2'4 3,731.25 2771
2998 350.00 0'0 7'0 7550 78'6 -2'4 3,937.50 10
7793 306.25 -0'2 6'1 7600 83'1 -2'4 4,156.25 842
1424 275.00 -0'2 5'4 7650 87'4 -2'4 4,375.00 4
5029 262.50 -0'2 5'2 7700 92'0 -2'4 4,600.00 178
341 193.75 -0'7 3'7 7750 98'4 2'0 4,925.00 1
7401 206.25 -0'1 4'1 7800 105'7 4'7 5,293.75 379
359 193.75 -0'2 3'7 7850 105'4 -2'4 5,275.00 2
4770 168.75 -0'1 3'3 7900 110'1 -2'4 5,506.25 98
321 162.50 -0'1 3'2 7950 114'7 -2'3 5,743.75 3
53194 125.00 -0'4 2'4 8000 119'5 -2'3 5,981.25 9031
924 137.50 -0'1 2'6 8050 124'3 -2'3 6,218.75 8
4923 106.25 -0'3 2'1 8100 131'2 2'1 6,562.50 2167
681 112.50 -0'1 2'2 8150 133'7 -2'3 6,693.75 2
5349 93.75 -0'2 1'7 8200 138'6 -2'3 6,937.50 81
821 100.00 -0'1 2'0 8250 146'0 2'3 7,300.00 10
4282 87.50 -0'2 1'6 8300 148'3 -2'4 7,418.75 359
218 81.25 -0'2 1'5 8350 153'2 -2'4 7,662.50 3
4504 75.00 0'0 1'4 8400 158'1 -2'3 7,906.25 46
119 62.50 -0'2 1'2 8450 163'1 -2'2 8,156.25 4
21644 62.50 -0'1 1'2 8500 168'0 -2'2 8,400.00 2784
129 62.50 -0'1 1'2 8550 172'7 -2'2 8,643.75 5
3799 50.00 -0'2 1'0 8600 177'6 -2'2 8,887.50 452
21 56.25 0'0 1'1 8650 182'5 -2'2 9,131.25 3
2974 50.00 -0'1 1'0 8700 187'4 -2'3 9,375.00 70
6321 43.75 -0'1 0'7 8800 197'3 -2'3 9,868.75 22
1754 37.50 -0'1 0'6 8900 207'2 -2'3 10,362.50 30
21311 37.50 0'1 0'6 9000 217'2 -2'2 10,862.50 2074
2163 31.25 -0'1 0'5 9100 227'2 -2'2 11,362.50 121
4947 31.25 0'0 0'5 9200 237'1 -2'2 11,856.25 68
1672 25.00 0'0 0'4 9300 247'1 -2'2 12,356.25 268
1598 18.75 -0'1 0'3 9400 257'0 -2'3 12,850.00 102
20969 18.75 0'0 0'3 9500 267'0 -2'2 13,350.00 1402
6979 18.75 0'0 0'3 9600 282'3 5'3 14,118.75 66
20741 18.75 0'0 0'3 9700 287'0 -2'2 14,350.00 45
11207 12.50 0'0 0'2 9800 297'0 -2'2 14,850.00 44
2040 12.50 0'0 0'2 9900 307'0 -2'2 15,350.00 25
45665 6.25 -0'1 0'1 10000 317'0 -2'2 15,850.00 775
1364 6.25 -0'1 0'1 10100 327'0 -2'2 16,350.00 7
938 6.25 -0'1 0'1 10200 337'0 -2'2 16,850.00 10
1340 6.25 -0'1 0'1 10300 347'0 -2'2 17,350.00 6
211 6.25 0'0 0'1 10400 357'0 -2'2 17,850.00 1
14245 6.25 0'0 0'1 10500 367'0 -2'2 18,350.00 119
845 6.25 0'0 0'1 10600 377'0 -2'2 18,850.00 2
340 6.25 0'0 0'1 10700 387'0 -2'2 19,350.00 5
1350 6.25 0'0 0'1 10800 397'0 -2'2 19,850.00 1
393 6.25 0'0 0'1 10900 407'0 -2'2 20,350.00 3
6642 6.25 0'0 0'1 11000 417'0 -2'2 20,850.00 9
540 6.25 0'0 0'1 11100 427'0 -2'2 21,350.00 1
1362 6.25 0'0 0'1 11200 437'0 -2'2 21,850.00 0
411 6.25 0'0 0'1 11300 447'0 -2'2 22,350.00 0
1297 6.25 0'0 0'1 11400 457'0 -2'2 22,850.00 0
1103 6.25 0'0 0'1 11500 467'0 -2'2 23,350.00 1
247 6.25 0'0 0'1 11600 477'0 -2'2 23,850.00 1
383 6.25 0'0 0'1 11700 487'0 -2'2 24,350.00 5
976 6.25 0'0 0'1 11800 497'0 -2'2 24,850.00 0
366 6.25 0'0 0'1 11900 507'0 -2'2 25,350.00 0
2858 6.25 0'0 0'1 12000 517'0 -2'2 25,850.00 1
1086 6.25 0'0 0'1 12100 527'0 -2'2 26,350.00 2
794 6.25 0'0 0'1 12200 537'0 -2'2 26,850.00 3
903 6.25 0'0 0'1 12300 547'0 -2'2 27,350.00 5
143 6.25 0'0 0'1 12400 557'0 -2'2 27,850.00 10
915 6.25 0'0 0'1 12500 567'0 -2'2 28,350.00 5
339 6.25 0'0 0'1 12600 577'0 -2'2 28,850.00 5
65 6.25 0'0 0'1 12700 587'0 -2'2 29,350.00 22
343 6.25 0'0 0'1 12800 597'0 -2'2 29,850.00 10
122 6.25 0'0 0'1 12900 607'0 -2'2 30,350.00 16
3090 6.25 0'0 0'1 13000 617'0 -2'2 30,850.00 21
171 6.25 0'0 0'1 13100 627'0 -2'2 31,350.00 15
207 6.25 0'0 0'1 13200 637'0 -2'2 31,850.00 5
153 6.25 0'0 0'1 13300 647'0 -2'2 32,350.00 2
174 6.25 0'0 0'1 13400 657'0 -2'2 32,850.00 0
241 6.25 0'0 0'1 13500 667'0 -2'2 33,350.00 0
73 6.25 0'0 0'1 13600 677'0 -2'2 33,850.00 6
14 6.25 0'0 0'1 13700 687'0 -2'2 34,350.00 0
123 6.25 0'0 0'1 13800 697'0 -2'2 34,850.00 0
33 6.25 0'0 0'1 13900 707'0 -2'2 35,350.00 0
503 6.25 0'0 0'1 14000 717'0 -2'2 35,850.00 0
86 6.25 0'0 0'1 14100 727'0 -2'2 36,350.00 0
45 6.25 0'0 0'1 14200 737'0 -2'2 36,850.00 0
0 6.25 0'0 0'1 14300 747'0 -2'2 37,350.00 0
50 6.25 0'0 0'1 14400 757'0 -2'2 37,850.00 0
212 6.25 0'0 0'1 14500 767'0 -2'2 38,350.00 0
41 6.25 0'0 0'1 14600 777'0 -2'2 38,850.00 0
79 6.25 0'0 0'1 14700 787'0 -2'2 39,350.00 0
247 6.25 0'0 0'1 14800 797'0 -2'2 39,850.00 0
219 6.25 0'0 0'1 14900 807'0 -2'2 40,350.00 0
1329 6.25 0'0 0'1 15000 817'0 -2'2 40,850.00 64
180 6.25 0'0 0'1 16300 947'0 -2'2 47,350.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
Vietor Brothers
68
Sunny
Feels Like
68 F
Humidity
70 %
Dew Point
58 F
Barometer
30.09 inHg
Winds
NW 8 mph
Sunrise
07:35 AM
Sunset
07:04 PM

Wed 10/05

Thu 10/06

Fri 10/07

Sat 10/08

Sun 10/09

High

75 F

56 F

48 F

62 F

63 F

Low

45 F

37 F

30 F

32 F

42 F

Precip

0%

0%

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