Your Company

Agronomic insights for a growing community.

AGP Aberdeen


 
August
New Crop 2020
DIRECT SHIP SOYBEANS
8.19 -0.60
8.14 -0.65
Previous Open High Low Last Change Close
CORN
Sep '20 3.1100 3.1050 3.1275 3.0950 3.1150 0.0050
Dec '20 3.2325 3.2275 3.2475 3.2125 3.2325 0.0000
Mar '21 3.3550 3.3500 3.3625 3.3325 3.3525 -0.0025
May '21 3.4375 3.4350 3.4450 3.4175 3.4325 -0.0050
Jul '21 3.5075 3.5025 3.5125 3.4850 3.5000 -0.0075
Sep '21 3.5575 3.5500 3.5600 3.5275 3.5475 -0.0100
SOYBEANS
Aug '20 8.8200 8.8200 8.8600 8.8000 8.8000 -0.0200
Sep '20 8.7625 8.7550 8.8050 8.7250 8.7550 -0.0075
Nov '20 8.7875 8.7800 8.8400 8.7550 8.7900 0.0025
Jan '21 8.8525 8.8425 8.9050 8.8250 8.8525 0.0000
Mar '21 8.8725 8.8650 8.9300 8.8525 8.8775 0.0050
May '21 8.9175 8.9075 8.9750 8.9075 8.9250 0.0075
HARD RED SPRING WHEAT
Sep '20 5.0150 5.0100 5.0325 4.9575 4.9575 -0.0575
Dec '20 5.1600 5.1525 5.1700 5.1075 5.1100 -0.0500
Mar '21 5.3050 5.2950 5.3200 5.2575 5.2575 -0.0475
May '21 5.4050 5.4000 5.4100 5.3600 5.3600 -0.0450
Jul '21 5.4975 5.4900 5.5025 5.4600 5.4600 -0.0375
Sep '21 5.5775 5.5700 5.5825 5.5525 5.5525 -0.0250
HARD RED WINTER WHEAT
Sep '20 4.2650 4.2600 4.2625 4.1475 4.1475 -0.1175
Dec '20 4.3725 4.3475 4.3725 4.2550 4.2575 -0.1150
Mar '21 4.4825 4.4750 4.4775 4.3700 4.3725 -0.1100
LIVE CATTLE
Aug '20 102.300 102.775 103.425 102.400 102.600 0.300
Oct '20 107.450 107.850 108.500 107.050 107.325 -0.125
Dec '20 111.650 111.750 112.325 111.050 111.225 -0.425
FEEDER CATTLE
Aug '20 144.800 145.100 145.975 144.075 144.250 -0.550
Sep '20 146.475 146.600 148.875 146.425 146.750 0.275
Oct '20 147.300 147.300 149.325 147.300 147.725 0.425
WTS (ARGUS) V WTI TRADE MONTH
Sep '20 -0.08 -0.07 0.01 -0.07
Oct '20 -0.08 -0.10 -0.02 -0.10
Nov '20 -0.10 -0.13 -0.03 -0.13
WSF0
Jan '20
RBOB GASOLINE
Sep '20 1.2228 1.2230 1.2480 1.2139 1.2480 0.0252
Oct '20 1.1537 1.1532 1.1774 1.1454 1.1774 0.0237
Nov '20 1.1431 1.1457 1.1643 1.1365 1.1643 0.0212
Dec '20 1.1371 1.1402 1.1570 1.1300 1.1570 0.0199
Jan '21 1.1426 1.1482 1.1598 1.1413 1.1598 0.0172
Feb '21 1.1566 1.1679 1.1711 1.1663 1.1663 0.0097
NEW YORK HARBOR ULSD
Sep '20 1.2631 1.2651 1.2723 1.2496 1.2615 -0.0016
Oct '20 1.2810 1.2818 1.2902 1.2688 1.2804 -0.0006
Nov '20 1.3000 1.3016 1.3092 1.2887 1.2999 -0.0001
Dec '20 1.3187 1.3235 1.3278 1.3079 1.3191 0.0004
Jan '21 1.3371 1.3410 1.3450 1.3267 1.3346 -0.0025
Feb '21 1.3515 1.3526 1.3593 1.3404 1.3452 -0.0063
LOW SULPHUR GASOIL MINI FINANCIAL
Aug '20 372.714 387.655 14.941 387.655
Sep '20 377.159 393.068 15.909 393.068
Oct '20 381.307 396.545 15.238 396.545
Nov '20 384.048 398.893 14.845 398.893
Dec '20 387.557 402.136 14.579 402.136
Jan '21 391.200 405.700 14.500 405.700
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 10,556.25 2'6 211'1 1000 0'1 0'0 6.25 0
38 7,556.25 2'6 151'1 1600 0'1 0'0 6.25 1
1 7,056.25 2'6 141'1 1700 0'1 0'0 6.25 0
1 6,556.25 2'6 131'1 1800 0'1 0'0 6.25 4
3 6,056.25 2'6 121'1 1900 0'1 0'0 6.25 14
1 5,556.25 2'6 111'1 2000 0'1 0'0 6.25 294
2 5,056.25 2'6 101'1 2100 0'1 0'0 6.25 6
2 4,556.25 2'6 91'1 2200 0'1 0'0 6.25 229
1 4,056.25 2'6 81'1 2300 0'1 0'0 6.25 198
0 3,806.25 76'1 2350 0'1 6.25 0
11 3,556.25 2'6 71'1 2400 0'1 0'0 6.25 202
10 3,306.25 2'6 66'1 2450 0'1 0'0 6.25 12
2 3,056.25 2'6 61'1 2500 0'1 0'0 6.25 2976
0 2,806.25 2'6 56'1 2550 0'1 0'0 6.25 266
155 2,556.25 2'5 51'1 2600 0'1 -0'1 6.25 723
0 2,306.25 2'5 46'1 2650 0'1 -0'1 6.25 181
100 2,056.25 2'4 41'1 2700 0'1 -0'2 6.25 3855
1 1,812.50 2'5 36'2 2750 0'2 -0'1 12.50 573
21 1,568.75 2'5 31'3 2800 0'3 -0'1 18.75 4597
0 1,325.00 2'4 26'4 2850 0'4 -0'2 25.00 1522
36 1,087.50 2'3 21'6 2900 0'5 -0'1 31.25 3661
111 862.50 2'2 17'2 2950 1'2 -0'4 62.50 1184
398 650.00 1'7 13'0 3000 1'4 -0'4 75.00 12593
95 462.50 1'4 9'2 3050 3'4 0'2 175.00 3816
1594 312.50 0'0 6'2 3100 4'7 -0'3 243.75 10592
3732 206.25 0'1 4'1 3150 7'5 -0'3 381.25 7222
12025 137.50 0'2 2'6 3200 11'0 -0'4 550.00 20297
5246 75.00 -0'1 1'4 3250 14'1 -1'4 706.25 7419
16201 43.75 -0'1 0'7 3300 19'3 -0'5 968.75 17454
7485 31.25 0'0 0'5 3350 25'3 0'6 1,268.75 3431
16587 25.00 0'0 0'4 3400 28'2 -1'2 1,412.50 7408
3947 18.75 0'0 0'3 3450 33'1 -1'2 1,656.25 2332
19223 12.50 0'0 0'2 3500 38'7 -0'3 1,943.75 8888
2870 6.25 -0'1 0'1 3550 44'1 -2'7 2,206.25 523
25203 6.25 0'0 0'1 3600 48'0 -1'1 2,400.00 7150
4161 6.25 -0'1 0'1 3650 54'1 -2'6 2,706.25 27
20046 6.25 0'0 0'1 3700 58'6 -0'3 2,937.50 10237
2349 6.25 0'0 0'1 3750 65'0 0'7 3,250.00 25
12983 6.25 0'0 0'1 3800 69'0 -0'1 3,450.00 10330
2859 6.25 0'0 0'1 3850 74'1 -2'6 3,706.25 11
9032 6.25 0'0 0'1 3900 79'6 0'5 3,987.50 2663
1426 6.25 0'0 0'1 3950 84'1 -2'6 4,206.25 14
16040 6.25 0'0 0'1 4000 89'1 -2'6 4,456.25 3234
381 6.25 0'0 0'1 4050 94'1 -2'6 4,706.25 20
3644 6.25 0'0 0'1 4100 99'1 -2'6 4,956.25 293
523 6.25 0'0 0'1 4150 104'1 -2'6 5,206.25 53
7402 6.25 0'0 0'1 4200 109'1 -2'6 5,456.25 636
259 6.25 0'0 0'1 4250 114'1 -2'6 5,706.25 0
3447 6.25 0'0 0'1 4300 119'1 -2'6 5,956.25 162
24 6.25 0'0 0'1 4350 124'1 -2'6 6,206.25 0
2996 6.25 0'0 0'1 4400 129'1 -2'6 6,456.25 133
3207 6.25 0'0 0'1 4500 139'1 -2'6 6,956.25 20
1372 6.25 0'0 0'1 4600 149'1 -2'6 7,456.25 102
1082 6.25 0'0 0'1 4700 159'1 -2'6 7,956.25 1
1705 6.25 0'0 0'1 4800 169'1 -2'6 8,456.25 20
1068 6.25 0'0 0'1 4900 179'1 -2'6 8,956.25 13
7140 6.25 0'0 0'1 5000 189'1 -2'6 9,456.25 799
236 6.25 0'0 0'1 5100 199'1 -2'6 9,956.25 9
124 6.25 0'0 0'1 5200 209'1 -2'6 10,456.25 2
274 6.25 0'0 0'1 5300 219'1 -2'6 10,956.25 2
174 6.25 0'0 0'1 5400 229'1 -2'6 11,456.25 2
305 6.25 0'0 0'1 5500 239'1 -2'6 11,956.25 3
254 6.25 0'0 0'1 5600 249'1 -2'6 12,456.25 11
60 6.25 0'0 0'1 5700 259'1 -2'6 12,956.25 5
96 6.25 0'0 0'1 5800 269'1 -2'6 13,456.25 0
101 6.25 0'0 0'1 5900 279'1 -2'6 13,956.25 1
214 6.25 0'0 0'1 6000 289'1 -2'6 14,456.25 2
95 6.25 0'0 0'1 6100 299'1 -2'6 14,956.25 1
278 6.25 0'0 0'1 6200 309'1 -2'6 15,456.25 2
250 6.25 0'0 0'1 6300 319'1 -2'6 15,956.25 0
80 6.25 0'0 0'1 6400 329'1 -2'6 16,456.25 126
30 6.25 0'0 0'1 6500 339'1 -2'6 16,956.25 0
0 6.25 0'0 0'1 6600 349'1 -2'6 17,456.25 1
0 6.25 0'0 0'1 6700 359'1 -2'6 17,956.25 0
0 6.25 0'0 0'1 6800 369'1 -2'6 18,456.25 0
0 6.25 0'0 0'1 6900 379'1 -2'6 18,956.25 0
291 6.25 0'0 0'1 7000 389'1 -2'6 19,456.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
FERGUS FALLS
70
Mostly Sunny
Feels Like
70 F
Humidity
78 %
Dew Point
63 F
Barometer
30 inHg
Winds
SSE 7 mph
Sunrise
06:13 AM
Sunset
08:47 PM

Thu 8/06

Fri 8/07

Sat 8/08

Sun 8/09

Mon 8/10

High

76 F

81 F

84 F

83 F

78 F

Low

61 F

66 F

68 F

66 F

59 F

Precip

0%

58%

66%

50%

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