Your Company

Agronomic insights for a growing community.

Events

AGP-Aberdeen


 
May
Oct/Nov
SOYBEANS
8.01 -0.45
7.78 -0.75
Previous Open High Low Last Change Close
CORN
Jul '20 3.2050 3.2025 3.2200 3.2025 3.2125 0.0075
Sep '20 3.2525 3.2550 3.2575 3.2475 3.2575 0.0050
Dec '20 3.3450 3.3450 3.3525 3.3400 3.3450 0.0000
Mar '21 3.4650 3.4650 3.4725 3.4625 3.4650 0.0000
May '21 3.5400 3.5400 3.5450 3.5375 3.5375 -0.0025
Jul '21 3.5925 3.5925 3.5950 3.5875 3.5875 -0.0050
SOYBEANS
Jul '20 8.4850 8.4850 8.5225 8.4500 8.4600 -0.0250
Aug '20 8.5025 8.4925 8.5350 8.4650 8.4750 -0.0275
Sep '20 8.5050 8.4975 8.5300 8.4675 8.4675 -0.0375
Nov '20 8.5550 8.5500 8.5850 8.5200 8.5275 -0.0275
Jan '21 8.5900 8.5825 8.6175 8.5525 8.5550 -0.0350
Mar '21 8.5575 8.5475 8.5875 8.5175 8.5175 -0.0400
HARD RED SPRING WHEAT
Jul '20 5.1325 5.1325 5.1450 5.1250 5.1425 0.0100
Sep '20 5.2450 5.2550 5.2550 5.2375 5.2525 0.0075
Dec '20 5.3775 5.3775 5.3900 5.3725 5.3875 0.0100
Mar '21 5.5050 5.5000 5.5100 5.5000 5.5100 0.0050
May '21 5.6075 5.5875 -0.0200 5.5875
Jul '21 5.6575 5.6375 -0.0200 5.6375
HARD RED WINTER WHEAT
Jul '20 4.5175 4.5125 4.5525 4.5050 4.5400 0.0225
Sep '20 4.5825 4.5875 4.6150 4.5700 4.6125 0.0300
Dec '20 4.7000 4.7025 4.7275 4.6875 4.7275 0.0275
LIVE CATTLE
Jun '20 99.400 99.975 101.000 99.450 100.800 1.400 100.800
Aug '20 99.250 99.850 100.850 99.200 100.725 1.475 100.725
Oct '20 101.625 102.075 103.000 101.675 102.850 1.225 102.850
FEEDER CATTLE
Aug '20 133.300 134.200 135.000 133.025 134.025 0.725 134.025
Sep '20 134.425 135.000 135.925 134.025 135.075 0.650 135.075
Oct '20 135.325 136.000 136.675 134.900 135.925 0.600 135.925
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 11,031.25 1'4 220'5 1000 0'1 0'0 6.25 0
0 8,031.25 1'4 160'5 1600 0'1 0'0 6.25 0
0 7,531.25 1'4 150'5 1700 0'1 0'0 6.25 0
0 7,031.25 1'4 140'5 1800 0'1 0'0 6.25 0
0 6,531.25 1'4 130'5 1900 0'1 0'0 6.25 0
0 6,031.25 1'4 120'5 2000 0'1 0'0 6.25 58
0 5,531.25 1'4 110'5 2100 0'1 0'0 6.25 55
0 5,031.25 1'4 100'5 2200 0'1 0'0 6.25 226
0 4,531.25 1'4 90'5 2300 0'1 0'0 6.25 170
0 4,281.25 1'4 85'5 2350 0'1 0'0 6.25 0
0 4,031.25 1'4 80'5 2400 0'1 0'0 6.25 182
0 3,781.25 1'4 75'5 2450 0'1 0'0 6.25 444
1 3,531.25 1'4 70'5 2500 0'1 0'0 6.25 4131
0 3,287.50 1'5 65'6 2550 0'2 0'1 12.50 252
2 3,037.50 1'4 60'6 2600 0'2 0'0 12.50 388
2 2,787.50 1'4 55'6 2650 0'2 0'0 12.50 2265
0 2,543.75 1'4 50'7 2700 0'3 0'0 18.75 1624
2 2,300.00 1'4 46'0 2750 0'4 0'0 25.00 1594
155 2,056.25 1'4 41'1 2800 0'5 0'0 31.25 2674
100 1,812.50 1'3 36'2 2850 0'6 -0'1 37.50 1144
223 1,568.75 1'2 31'3 2900 0'7 -0'2 43.75 4684
26 1,337.50 1'1 26'6 2950 1'2 -0'3 62.50 3855
235 1,106.25 0'7 22'1 3000 1'5 0'0 81.25 15157
272 893.75 0'5 17'7 3050 2'3 0'0 118.75 4655
3686 700.00 0'4 14'0 3100 3'3 -0'1 168.75 13595
3837 531.25 0'3 10'5 3150 4'6 -0'3 237.50 6873
16793 387.50 -0'1 7'6 3200 7'0 -0'3 350.00 18172
8962 281.25 0'0 5'5 3250 10'1 -1'4 506.25 5484
12290 218.75 0'3 4'3 3300 13'4 -1'4 675.00 10039
5718 156.25 0'2 3'1 3350 17'3 -1'4 868.75 2012
12468 112.50 0'1 2'2 3400 21'5 0'0 1,081.25 6596
5484 81.25 -0'1 1'5 3450 26'1 -1'5 1,306.25 2727
11378 62.50 0'0 1'2 3500 30'6 -1'4 1,537.50 11687
1643 43.75 -0'1 0'7 3550 35'3 -1'5 1,768.75 586
13374 37.50 -0'1 0'6 3600 40'2 -1'5 2,012.50 8586
2256 31.25 -0'1 0'5 3650 45'1 -1'5 2,256.25 4
7489 25.00 -0'1 0'4 3700 50'0 -1'5 2,500.00 7425
1097 25.00 0'0 0'4 3750 55'0 -1'4 2,750.00 12
11168 18.75 0'0 0'3 3800 59'7 -1'4 2,993.75 10628
1310 18.75 0'1 0'3 3850 64'7 -1'3 3,243.75 11
16001 12.50 0'0 0'2 3900 69'6 -1'4 3,487.50 4738
456 12.50 0'1 0'2 3950 74'6 -1'3 3,737.50 394
15555 12.50 0'1 0'2 4000 79'6 -1'3 3,987.50 4573
290 12.50 0'1 0'2 4050 84'6 -1'3 4,237.50 55
11055 12.50 0'1 0'2 4100 89'5 -1'4 4,481.25 5044
742 6.25 0'0 0'1 4150 94'5 -1'4 4,731.25 1
8701 6.25 0'0 0'1 4200 99'5 -1'4 4,981.25 1130
561 6.25 0'0 0'1 4250 104'5 -1'4 5,231.25 0
5782 6.25 0'0 0'1 4300 109'5 -1'4 5,481.25 675
311 6.25 0'0 0'1 4350 114'5 -1'4 5,731.25 0
3558 6.25 0'0 0'1 4400 119'5 -1'4 5,981.25 473
5271 6.25 0'0 0'1 4500 129'5 -1'4 6,481.25 1613
2284 6.25 0'0 0'1 4600 139'5 -1'4 6,981.25 631
1800 6.25 0'0 0'1 4700 149'5 -1'4 7,481.25 134
1421 6.25 0'0 0'1 4800 159'5 -1'4 7,981.25 305
1298 6.25 0'0 0'1 4900 169'5 -1'4 8,481.25 10
5097 6.25 0'0 0'1 5000 179'5 -1'4 8,981.25 28
700 6.25 0'0 0'1 5100 189'5 -1'4 9,481.25 9
1611 6.25 0'0 0'1 5200 199'5 -1'4 9,981.25 8
687 6.25 0'0 0'1 5300 209'5 -1'4 10,481.25 3
440 6.25 0'0 0'1 5400 219'5 -1'4 10,981.25 1
1562 6.25 0'0 0'1 5500 229'5 -1'4 11,481.25 9
974 6.25 0'0 0'1 5600 239'5 -1'4 11,981.25 1
504 6.25 0'0 0'1 5700 249'5 -1'4 12,481.25 4
276 6.25 0'0 0'1 5800 259'5 -1'4 12,981.25 1
104 6.25 0'0 0'1 5900 269'5 -1'4 13,481.25 11
622 6.25 0'0 0'1 6000 279'5 -1'4 13,981.25 2
1 6.25 0'0 0'1 6100 289'5 -1'4 14,481.25 1
59 6.25 0'0 0'1 6200 299'5 -1'4 14,981.25 0
10 6.25 0'0 0'1 6300 309'5 -1'4 15,481.25 0
0 6.25 0'0 0'1 6400 319'5 -1'4 15,981.25 0
221 6.25 0'0 0'1 6500 329'5 -1'4 16,481.25 0
5 6.25 0'0 0'1 6600 339'5 -1'4 16,981.25 0
0 6.25 0'0 0'1 6700 349'5 -1'4 17,481.25 0
0 6.25 0'0 0'1 6800 359'5 -1'4 17,981.25 0
53 6.25 0'0 0'1 6900 369'5 -1'4 18,481.25 0
3 6.25 0'0 0'1 7000 379'5 -1'4 18,981.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
SISSETON
55
Sunny
Feels Like
55 F
Humidity
69 %
Dew Point
45 F
Barometer
29.98 inHg
Winds
WNW 8 mph
Sunrise
10:43:00
Sunset
02:06:00

Thu 5/28

Fri 5/29

Sat 5/30

Sun 5/31

Mon 6/01

High

70 F

67 F

68 F

72 F

80 F

Low

54 F

46 F

44 F

44 F

57 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