Your Company

Agronomic insights for a growing community.

AGP Aberdeen


 
2/28/23
Feb 23
3/31/23
DIRECT SHIP SOYBEANS
14.97 -0.35
14.98 -0.28
Previous Open High Low Last Change Close
CORN
Mar '23 6.7525 6.7425 6.7475 6.7200 6.7225 -0.0300
May '23 6.7375 6.7300 6.7325 6.7050 6.7100 -0.0275
Jul '23 6.6300 6.6200 6.6300 6.6050 6.6075 -0.0225
Sep '23 6.0900 6.0875 6.0875 6.0675 6.0725 -0.0175
Dec '23 5.9500 5.9450 5.9450 5.9275 5.9325 -0.0175
Mar '24 6.0200 6.0100 6.0100 6.0075 6.0075 -0.0125 6.0200
SOYBEANS
Mar '23 15.3425 15.3350 15.3350 15.2500 15.3200 -0.0225
May '23 15.2775 15.2600 15.2700 15.1850 15.2600 -0.0175
Jul '23 15.1850 15.1750 15.1750 15.0925 15.1675 -0.0175
Aug '23 14.7925 14.7650 14.7725 14.7075 14.7725 -0.0200
Sep '23 14.0525 14.0250 14.0450 13.9775 14.0450 -0.0075
Nov '23 13.7050 13.6675 13.6950 13.6300 13.6925 -0.0125
Jan '24 13.7425 13.7075 13.7350 13.6850 13.7325 -0.0100
HARD RED SPRING WHEAT
Mar '23 9.2475 9.2250 9.2250 9.1975 9.1975 -0.0500
May '23 9.1875 9.1575 9.1575 9.1425 9.1500 -0.0375 9.1875
Jul '23 9.1375 9.1075 9.1075 9.1025 9.1050 -0.0325 9.1375
Sep '23 8.9425 8.9125 8.9175 8.9075 8.9175 -0.0250
Dec '23 8.9950 8.9450 8.9775 8.9450 8.9775 -0.0175 8.9950
Mar '24 9.0000 9.0125 9.0475 9.0125 9.0475 0.0475 9.0000
HARD RED WINTER WHEAT
Mar '23 8.8075 8.7825 8.8000 8.7300 8.7550 -0.0525
May '23 8.7375 8.7200 8.7250 8.6600 8.6600 -0.0775
Jul '23 8.6550 8.6450 8.6450 8.5850 8.5850 -0.0700
LIVE CATTLE
Feb '23 158.425 158.550 159.900 158.550 159.750 1.325 159.750
Apr '23 162.225 162.225 163.925 162.225 163.825 1.600 163.825
Jun '23 158.700 158.850 160.075 158.700 160.000 1.300 160.000
FEEDER CATTLE
Mar '23 183.250 183.575 186.475 183.450 185.925 2.675 185.925
Apr '23 187.950 188.200 190.200 187.925 190.075 2.125 190.075
May '23 192.400 192.675 194.400 192.375 194.250 1.850 194.250
WTS (ARGUS) V WTI TRADE MONTH
Mar '23 -0.59 -0.62 -0.03 -0.62
Apr '23 -0.80 -0.78 0.02 -0.78
May '23 -0.83 -0.80 0.03 -0.80
WSF0
Jan '30
RBOB GASOLINE
Mar '23 2.4523 2.4529 2.4591 2.4310 2.4435 -0.0088
Apr '23 2.6246 2.6264 2.6305 2.6047 2.6190 -0.0056
May '23 2.6071 2.6096 2.6106 2.5885 2.6055 -0.0016
Jun '23 2.5678 2.5725 2.5725 2.5514 2.5613 -0.0065
Jul '23 2.5378 2.5494 2.5570 2.5220 2.5260 -0.0118 2.5260
Aug '23 2.4911 2.5016 2.5064 2.4754 2.4811 -0.0100 2.4811
NEW YORK HARBOR ULSD
Mar '23 2.8967 2.9061 2.9311 2.8793 2.8993 0.0026
Apr '23 2.8278 2.8369 2.8600 2.8104 2.8242 -0.0036
May '23 2.7645 2.7746 2.7939 2.7515 2.7622 -0.0023
Jun '23 2.7212 2.7360 2.7483 2.7180 2.7180 -0.0032
Jul '23 2.7060 2.6966 2.7235 2.6966 2.7235 0.0175
Aug '23 2.6978 2.7000 2.7127 2.7000 2.7127 0.0149
LOW SULPHUR GASOIL MINI FINANCIAL
Feb '23 872.975 842.763 -30.212 842.763
Mar '23 851.728 824.065 -27.663 824.065
Apr '23 831.329 805.776 -25.553 805.776
May '23 816.935 792.913 -24.022 792.913
Jun '23 808.239 785.080 -23.159 785.080
Jul '23 802.750 780.250 -22.500 780.250
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 21,262.50 -5'6 425'2 2500 0'1 0'0 6.25 1
0 20,762.50 -5'6 415'2 2600 0'1 0'0 6.25 0
0 20,262.50 -5'6 405'2 2700 0'1 0'0 6.25 0
0 19,762.50 -5'6 395'2 2800 0'1 0'0 6.25 28
0 19,262.50 -5'6 385'2 2900 0'1 0'0 6.25 0
5 18,762.50 -5'6 375'2 3000 0'1 0'0 6.25 0
0 18,262.50 -5'6 365'2 3100 0'1 0'0 6.25 0
0 17,762.50 -5'6 355'2 3200 0'1 0'0 6.25 0
0 17,262.50 -5'6 345'2 3300 0'1 0'0 6.25 0
0 16,762.50 -5'6 335'2 3400 0'1 0'0 6.25 24
0 16,262.50 -5'6 325'2 3500 0'1 0'0 6.25 720
0 15,762.50 -5'6 315'2 3600 0'1 0'0 6.25 258
0 15,262.50 -5'6 305'2 3700 0'1 0'0 6.25 2
0 14,762.50 -5'6 295'2 3800 0'1 0'0 6.25 16
0 14,262.50 -5'6 285'2 3900 0'1 0'0 6.25 628
1 13,762.50 -5'6 275'2 4000 0'1 0'0 6.25 1583
0 13,262.50 -5'6 265'2 4100 0'1 0'0 6.25 115
0 12,762.50 -5'6 255'2 4200 0'1 0'0 6.25 252
0 12,262.50 -5'6 245'2 4300 0'1 0'0 6.25 1266
4 11,762.50 -5'6 235'2 4400 0'1 0'0 6.25 416
8 11,262.50 -5'6 225'2 4500 0'1 0'0 6.25 1323
14 10,762.50 -5'6 215'2 4600 0'1 0'0 6.25 949
1 10,262.50 -5'6 205'2 4700 0'1 0'0 6.25 624
20 9,762.50 -5'6 195'2 4800 0'1 0'0 6.25 942
0 9,512.50 -5'6 190'2 4850 0'1 0'0 6.25 148
2 9,262.50 -5'6 185'2 4900 0'1 0'0 6.25 886
0 9,012.50 -5'6 180'2 4950 0'1 0'0 6.25 17
23 8,762.50 -5'6 175'2 5000 0'1 0'0 6.25 3670
0 8,512.50 -5'6 170'2 5050 0'1 0'0 6.25 152
23 8,262.50 -5'6 165'2 5100 0'1 0'0 6.25 1836
0 8,012.50 -5'6 160'2 5150 0'1 -0'1 6.25 254
50 7,762.50 -5'7 155'2 5200 0'1 -0'1 6.25 1812
0 7,512.50 -5'7 150'2 5250 0'1 -0'1 6.25 142
298 7,268.75 -5'6 145'3 5300 0'2 0'0 12.50 5663
0 7,018.75 -5'6 140'3 5350 0'2 0'0 12.50 69
45 6,768.75 -5'6 135'3 5400 0'2 0'0 12.50 812
0 6,518.75 -5'6 130'3 5450 0'2 0'0 12.50 275
334 6,268.75 -5'6 125'3 5500 0'2 0'0 12.50 6612
4 6,025.00 -5'6 120'4 5550 0'3 0'0 18.75 516
123 5,775.00 -5'6 115'4 5600 0'3 0'0 18.75 2734
5 5,525.00 -5'6 110'4 5650 0'3 0'0 18.75 858
458 5,275.00 -5'7 105'4 5700 0'3 -0'1 18.75 1971
4 5,025.00 -5'7 100'4 5750 0'3 -0'1 18.75 855
564 4,781.25 -5'6 95'5 5800 0'3 -0'1 18.75 6941
3 4,531.25 -5'6 90'5 5850 0'4 0'0 25.00 370
932 4,287.50 -5'6 85'6 5900 0'5 0'0 31.25 3247
3 4,037.50 -5'6 80'6 5950 0'5 0'0 31.25 482
2089 3,787.50 -5'6 75'6 6000 0'5 0'0 31.25 13639
79 3,537.50 -5'6 70'6 6050 0'5 0'0 31.25 656
1020 3,293.75 -5'6 65'7 6100 0'6 0'0 37.50 5614
5 3,050.00 -5'6 61'0 6150 0'7 0'0 43.75 1129
1204 2,800.00 -5'7 56'0 6200 0'7 0'0 43.75 8509
112 2,556.25 -5'6 51'1 6250 1'0 0'0 50.00 1930
2161 2,318.75 -5'5 46'3 6300 1'2 0'1 62.50 7728
175 2,075.00 -5'5 41'4 6350 1'3 0'1 68.75 2350
4748 1,843.75 -5'5 36'7 6400 1'6 0'1 87.50 8264
444 1,612.50 -5'5 32'2 6450 2'1 0'1 106.25 1464
7459 1,400.00 -5'3 28'0 6500 3'0 0'1 150.00 15126
1301 1,112.50 -1'5 22'2 6550 4'1 0'3 206.25 3233
9319 1,006.25 -5'0 20'1 6600 5'4 0'5 275.00 15462
1307 831.25 -4'5 16'5 6650 6'3 1'1 318.75 3532
8627 612.50 -1'3 12'2 6700 8'3 1'4 418.75 8571
3669 506.25 -0'6 10'1 6750 12'0 1'3 600.00 3569
14056 381.25 -1'1 7'5 6800 14'4 1'0 725.00 7794
5023 350.00 -2'5 7'0 6850 16'6 3'1 837.50 2645
11384 250.00 -0'4 5'0 6900 20'1 3'3 1,006.25 3428
2727 212.50 -1'7 4'2 6950 23'7 3'6 1,193.75 93
17084 137.50 -0'4 2'6 7000 28'0 4'1 1,400.00 1866
2138 125.00 -1'3 2'4 7050 32'2 4'3 1,612.50 19
6662 100.00 -1'0 2'0 7100 36'6 4'7 1,837.50 1278
2323 81.25 -0'6 1'5 7150 41'3 5'1 2,068.75 32
5979 62.50 -0'1 1'2 7200 46'0 5'2 2,300.00 1339
2057 56.25 -0'3 1'1 7250 50'6 5'3 2,537.50 36
2945 50.00 -0'3 1'0 7300 55'5 5'3 2,781.25 320
1853 43.75 -0'2 0'7 7350 60'4 5'4 3,025.00 11
4479 37.50 -0'2 0'6 7400 65'3 5'4 3,268.75 278
588 31.25 -0'2 0'5 7450 70'2 5'4 3,512.50 11
12739 25.00 0'0 0'4 7500 75'1 5'4 3,756.25 1362
1567 25.00 -0'1 0'4 7550 80'1 5'5 4,006.25 2
3106 25.00 -0'1 0'4 7600 85'1 5'5 4,256.25 161
525 25.00 -0'1 0'4 7650 90'1 5'5 4,506.25 3
2518 18.75 -0'1 0'3 7700 95'0 5'5 4,750.00 37
373 18.75 -0'1 0'3 7750 100'0 5'5 5,000.00 5
2368 12.50 -0'2 0'2 7800 104'7 5'4 5,243.75 4
425 12.50 -0'2 0'2 7850 109'7 5'4 5,493.75 2
1783 12.50 -0'1 0'2 7900 114'7 5'5 5,743.75 301
2005 12.50 -0'1 0'2 7950 119'7 5'5 5,993.75 2
11947 12.50 0'0 0'2 8000 124'7 5'5 6,243.75 454
151 12.50 0'0 0'2 8050 129'7 5'6 6,493.75 1
1288 6.25 -0'1 0'1 8100 134'6 5'5 6,737.50 752
50 6.25 -0'1 0'1 8150 139'6 5'5 6,987.50 1
1430 6.25 -0'1 0'1 8200 144'6 5'5 7,237.50 1326
267 6.25 -0'1 0'1 8250 149'6 5'5 7,487.50 0
1180 6.25 -0'1 0'1 8300 154'6 5'5 7,737.50 19
489 6.25 -0'1 0'1 8350 159'6 5'5 7,987.50 0
1291 6.25 0'0 0'1 8400 164'6 5'6 8,237.50 6
126 6.25 0'0 0'1 8450 169'6 5'6 8,487.50 0
4464 6.25 0'0 0'1 8500 174'6 5'6 8,737.50 326
179 6.25 0'0 0'1 8550 179'6 5'6 8,987.50 0
1015 6.25 0'0 0'1 8600 184'6 5'6 9,237.50 6
2259 6.25 0'0 0'1 8700 194'6 5'6 9,737.50 25
741 6.25 0'0 0'1 8800 204'6 5'6 10,237.50 1
621 6.25 0'0 0'1 8900 214'6 5'6 10,737.50 3
2650 6.25 0'0 0'1 9000 224'6 5'6 11,237.50 1
375 6.25 0'0 0'1 9100 234'6 5'6 11,737.50 1
219 6.25 0'0 0'1 9200 244'6 5'6 12,237.50 20
359 6.25 0'0 0'1 9300 254'6 5'6 12,737.50 9
410 6.25 0'0 0'1 9400 264'6 5'6 13,237.50 15
691 6.25 0'0 0'1 9500 274'6 5'6 13,737.50 12
251 6.25 0'0 0'1 9600 284'6 5'6 14,237.50 18
655 6.25 0'0 0'1 9700 294'6 5'6 14,737.50 6
229 6.25 0'0 0'1 9800 304'6 5'6 15,237.50 10
213 6.25 0'0 0'1 9900 314'6 5'6 15,737.50 0
751 6.25 0'0 0'1 10000 324'6 5'6 16,237.50 7
465 6.25 0'0 0'1 10100 334'6 5'6 16,737.50 10
115 6.25 0'0 0'1 10200 344'6 5'6 17,237.50 12
124 6.25 0'0 0'1 10300 354'6 5'6 17,737.50 0
160 6.25 0'0 0'1 10400 364'6 5'6 18,237.50 0
291 6.25 0'0 0'1 10500 374'6 5'6 18,737.50 0
285 6.25 0'0 0'1 10600 384'6 5'6 19,237.50 0
152 6.25 0'0 0'1 10700 394'6 5'6 19,737.50 0
26 6.25 0'0 0'1 10800 404'6 5'6 20,237.50 0
34 6.25 0'0 0'1 10900 414'6 5'6 20,737.50 0
533 6.25 0'0 0'1 11000 424'6 5'6 21,237.50 26
118 6.25 0'0 0'1 11100 434'6 5'6 21,737.50 0
5 6.25 0'0 0'1 11200 444'6 5'6 22,237.50 0
141 6.25 0'0 0'1 11300 454'6 5'6 22,737.50 0
0 6.25 0'0 0'1 11400 464'6 5'6 23,237.50 0
460 6.25 0'0 0'1 11500 474'6 5'6 23,737.50 0
345 6.25 0'0 0'1 12500 574'6 5'6 28,737.50 0
309 6.25 0'0 0'1 13000 624'6 5'6 31,237.50 0
1 6.25 0'0 0'1 13800 704'6 5'6 35,237.50 0
188 6.25 0'0 0'1 15000 824'6 5'6 41,237.50 0
0 6.25 0'0 0'1 15200 844'6 5'6 42,237.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
Vietor Brothers
-6
Partly Cloudy
Feels Like
-6 F
Humidity
81 %
Dew Point
-11 F
Barometer
30.77 inHg
Winds
SSE 1 mph
Sunrise
07:50 AM
Sunset
05:40 PM

Fri 2/03

Sat 2/04

Sun 2/05

Mon 2/06

Tue 2/07

High

14 F

36 F

33 F

37 F

34 F

Low

-10 F

14 F

22 F

28 F

18 F

Precip

0%

0%

0%

29%

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