Your Company

Agronomic insights for a growing community.

Learn More

AGRONOMY

ENERGY

FEED

GRAIN

PRECISION

Latest News

Answer Plot
Make This Adjustment to Help Reduce Dicamba Drift Potential in 2020

Make This Adjustment to Help Reduce Dicamba Drift Potential in 2020

Exciting new research from WinField United reinforces and broadens findings from earlier this year regarding the control of fine particle drift. What we found First, WinField United...

Apr 06, 2020
Answer Plot
Look Beyond Your Seed’s Traits for Successful Weed Control

Look Beyond Your Seed’s Traits for Successful Weed Control

Planting herbicide-resistant seed is the new norm for most farmers. And while postemergence applications are certainly important, to protect the trait technology and to get more...

Apr 06, 2020
Answer Plot
Help Protect Your Nitrogen With the Right Stabilizer

Help Protect Your Nitrogen With the Right Stabilizer

Did you know that up to 28% of nitrogen that farmers apply will be lost due to volatility, leaching and denitrification? The average loss in the Upper Mississippi Basin is 39 pounds...

Apr 06, 2020

Events

AGP-Aberdeen


 
Apr
May
Oct/Nov
SOYBEANS
8.13 -0.45
8.13 -0.45
7.96 -0.75
Bid Details
Previous Open High Low Last Change Close
CORN
May '20 3.3150 3.3200 3.3325 3.3125 3.3300 0.0150 3.3150
Jul '20 3.3725 3.3775 3.3875 3.3700 3.3850 0.0125 3.3725
Sep '20 3.4225 3.4275 3.4350 3.4200 3.4275 0.0050 3.4225
Dec '20 3.5100 3.5100 3.5200 3.5050 3.5150 0.0050 3.5100
Mar '21 3.6175 3.6200 3.6275 3.6150 3.6275 0.0100 3.6175
May '21 3.6825 3.6825 3.6825 3.6750 3.6750 -0.0075 3.6825
SOYBEANS
May '20 8.5475 8.5575 8.5975 8.5175 8.5875 0.0400 8.5475
Jul '20 8.6100 8.6200 8.6650 8.5800 8.6575 0.0475 8.6100
Aug '20 8.6400 8.6500 8.6950 8.6200 8.6850 0.0450 8.6400
Sep '20 8.6350 8.6425 8.6900 8.6225 8.6700 0.0350 8.6350
Nov '20 8.6675 8.6675 8.7200 8.6475 8.7150 0.0475 8.6675
Jan '21 8.6900 8.6900 8.7425 8.6700 8.7400 0.0500 8.6900
HARD RED SPRING WHEAT
May '20 5.2450 5.2525 5.2550 5.2350 5.2350 -0.0100 5.2450
Jul '20 5.3525 5.3650 5.3650 5.3600 5.3650 0.0125 5.3525
Sep '20 5.4650 5.4775 5.4775 5.4250 5.4375 -0.0275 5.4375
Dec '20 5.5700 5.5550 5.5700 5.5350 5.5450 -0.0250 5.5450
Mar '21 5.6800 5.6550 5.6650 5.6550 5.6600 -0.0200 5.6600
May '21 5.7450 5.7275 -0.0175 5.7275
HARD RED WINTER WHEAT
May '20 4.7325 4.7400 4.7450 4.7100 4.7200 -0.0125 4.7325
Jul '20 4.8000 4.8025 4.8075 4.7775 4.7875 -0.0125 4.8000
Sep '20 4.8750 4.8800 4.8800 4.8550 4.8600 -0.0150 4.8750
LIVE CATTLE
Apr '20 83.825 85.750 88.325 85.750 88.325 4.500 88.325
Jun '20 80.300 82.575 84.800 82.425 84.800 4.500 84.800
Aug '20 84.825 87.325 89.325 87.125 89.325 4.500 89.325
FEEDER CATTLE
Apr '20 110.425 113.500 114.925 113.500 114.925 4.500 114.925
May '20 109.300 112.150 113.800 112.050 113.800 4.500 113.800
Aug '20 116.500 119.825 121.000 119.625 121.000 4.500 121.000
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 11,581.25 3'6 231'5 1000 0'1 0'0 6.25 0
0 8,081.25 3'6 161'5 1700 0'1 0'0 6.25 0
0 7,581.25 3'6 151'5 1800 0'1 0'0 6.25 0
0 7,081.25 3'6 141'5 1900 0'1 0'0 6.25 0
0 6,581.25 3'6 131'5 2000 0'1 0'0 6.25 0
1 6,081.25 3'6 121'5 2100 0'1 0'0 6.25 0
0 5,581.25 3'6 111'5 2200 0'1 0'0 6.25 0
0 5,081.25 3'6 101'5 2300 0'1 0'0 6.25 0
0 4,581.25 3'6 91'5 2400 0'1 0'0 6.25 186
0 4,081.25 3'6 81'5 2500 0'1 0'0 6.25 236
0 3,831.25 3'6 76'5 2550 0'1 0'0 6.25 0
0 3,581.25 3'6 71'5 2600 0'1 0'0 6.25 126
0 3,331.25 3'6 66'5 2650 0'1 0'0 6.25 17
0 3,081.25 3'6 61'5 2700 0'1 0'0 6.25 403
0 2,831.25 3'6 56'5 2750 0'1 0'0 6.25 19
1 2,581.25 3'6 51'5 2800 0'1 0'0 6.25 221
57 2,331.25 3'6 46'5 2850 0'1 0'0 6.25 198
0 2,081.25 3'5 41'5 2900 0'1 0'0 6.25 246
1 1,837.50 3'5 36'6 2950 0'2 -0'1 12.50 376
9 1,593.75 5'5 31'7 3000 0'3 -0'2 18.75 2087
4 1,356.25 3'3 27'1 3050 0'5 -0'3 31.25 2561
11 1,125.00 3'1 22'4 3100 1'0 -0'5 50.00 5733
2 906.25 0'3 18'1 3150 1'5 -0'7 81.25 2302
72 700.00 2'2 14'0 3200 2'4 -1'4 125.00 4942
605 518.75 1'1 10'3 3250 3'4 -0'3 175.00 5288
2194 356.25 -0'1 7'1 3300 5'4 -0'2 275.00 6012
4512 268.75 0'5 5'3 3350 7'6 -0'4 387.50 3561
7419 175.00 0'5 3'4 3400 10'2 -1'1 512.50 8548
6058 93.75 0'1 1'7 3450 15'3 -2'7 768.75 4312
7742 75.00 0'2 1'4 3500 19'6 -2'6 987.50 7421
3792 43.75 0'1 0'7 3550 24'3 -3'3 1,218.75 3102
9282 31.25 0'1 0'5 3600 29'1 -3'0 1,456.25 10614
4725 18.75 -0'1 0'3 3650 33'7 -3'6 1,693.75 5684
6401 12.50 -0'1 0'2 3700 38'6 -2'5 1,937.50 11980
3364 6.25 -0'1 0'1 3750 43'5 -2'0 2,181.25 4437
7776 12.50 0'1 0'2 3800 48'5 -3'1 2,431.25 7432
3512 6.25 -0'1 0'1 3850 53'5 -3'6 2,681.25 2743
11471 6.25 0'0 0'1 3900 57'0 -1'5 2,850.00 4923
2024 6.25 0'0 0'1 3950 63'5 -2'6 3,181.25 228
16491 6.25 0'0 0'1 4000 68'5 -3'6 3,431.25 3383
1234 6.25 0'0 0'1 4050 73'5 -3'6 3,681.25 90
6277 6.25 0'0 0'1 4100 78'5 -0'5 3,931.25 746
1149 6.25 0'0 0'1 4150 83'5 -3'6 4,181.25 1
13119 6.25 0'0 0'1 4200 88'5 -3'0 4,431.25 692
279 6.25 0'0 0'1 4250 93'5 -3'6 4,681.25 5
3114 6.25 0'0 0'1 4300 98'5 -3'6 4,931.25 581
246 6.25 0'0 0'1 4350 103'5 -3'6 5,181.25 40
2932 6.25 0'0 0'1 4400 108'5 -3'6 5,431.25 646
48 6.25 0'0 0'1 4450 113'5 -3'6 5,681.25 1
4621 6.25 0'0 0'1 4500 118'5 -3'6 5,931.25 78
19 6.25 0'0 0'1 4550 123'5 -3'6 6,181.25 0
1229 6.25 0'0 0'1 4600 128'5 -3'6 6,431.25 103
52 6.25 0'0 0'1 4650 133'5 -3'6 6,681.25 0
519 6.25 0'0 0'1 4700 138'5 -3'6 6,931.25 3
200 6.25 0'0 0'1 4750 143'5 -3'6 7,181.25 0
669 6.25 0'0 0'1 4800 148'5 -3'6 7,431.25 1
14 6.25 0'0 0'1 4850 153'5 -3'6 7,681.25 0
354 6.25 0'0 0'1 4900 158'5 -3'6 7,931.25 13
1682 6.25 0'0 0'1 5000 168'5 -3'6 8,431.25 8
229 6.25 0'0 0'1 5100 178'5 -3'6 8,931.25 105
354 6.25 0'0 0'1 5200 188'5 -3'6 9,431.25 100
244 6.25 0'0 0'1 5300 198'5 -3'6 9,931.25 2
481 6.25 0'0 0'1 5400 208'5 -3'6 10,431.25 0
223 6.25 0'0 0'1 5500 218'5 -3'6 10,931.25 1
447 6.25 0'0 0'1 5600 228'5 -3'6 11,431.25 4
62 6.25 0'0 0'1 5700 238'5 -3'6 11,931.25 0
23 6.25 0'0 0'1 5800 248'5 -3'6 12,431.25 5
300 6.25 0'0 0'1 5900 258'5 -3'6 12,931.25 0
181 6.25 0'0 0'1 6000 268'5 -3'6 13,431.25 3
0 6.25 0'0 0'1 6100 278'5 -3'6 13,931.25 0
99 6.25 0'0 0'1 6200 288'5 -3'6 14,431.25 1
71 6.25 0'0 0'1 6300 298'5 -3'6 14,931.25 0
117 6.25 0'0 0'1 6400 308'5 -3'6 15,431.25 0
111 6.25 0'0 0'1 6500 318'5 -3'6 15,931.25 0
50 6.25 0'0 0'1 6600 328'5 -3'6 16,431.25 0
276 6.25 0'0 0'1 6700 338'5 -3'6 16,931.25 0
47 6.25 0'0 0'1 6800 348'5 -3'6 17,431.25 0
2 6.25 0'0 0'1 6900 358'5 -3'6 17,931.25 0
16 6.25 0'0 0'1 7000 368'5 -3'6 18,431.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
SISSETON
45
Clear
Feels Like
45 F
Humidity
80 %
Dew Point
39 F
Barometer
29.77 inHg
Winds
N 0 mph
Sunrise
11:53:00
Sunset
01:05:00

Wed 4/08

Thu 4/09

Fri 4/10

Sat 4/11

Sun 4/12

High

45 F

38 F

48 F

42 F

35 F

Low

33 F

26 F

24 F

30 F

25 F

Precip

0%

49%

0%

40%

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