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


 
8/31/22
Aug 22
10/31/22
DIRECT SHIP SOYBEANS
14.13 0.30
13.63 -0.20
Bid Details
Previous Open High Low Last Change Close
CORN
Sep '22 6.2675 6.2400 6.2825 6.1200 6.1300 -0.1375
Dec '22 6.2825 6.2475 6.2950 6.1200 6.1275 -0.1550
Mar '23 6.3575 6.3250 6.3650 6.1975 6.2050 -0.1525
May '23 6.3875 6.3575 6.3950 6.2300 6.2425 -0.1450
Jul '23 6.3700 6.3375 6.3775 6.2225 6.2300 -0.1400
Sep '23 6.0575 6.0400 6.0700 5.9250 5.9350 -0.1225
SOYBEANS
Sep '22 14.9400 14.9025 14.9450 14.5225 14.5275 -0.4125
Nov '22 14.1225 14.0900 14.1375 13.8100 13.8150 -0.3075
Jan '23 14.1900 14.1600 14.2075 13.8900 13.8950 -0.2950
Mar '23 14.2000 14.1900 14.2075 13.9150 13.9175 -0.2825
May '23 14.2150 14.1700 14.2225 13.9450 13.9450 -0.2700
Jul '23 14.2025 14.1950 14.2225 13.9525 13.9525 -0.2500
Aug '23 13.9925 13.9225 13.9225 13.8225 13.8250 -0.1675
HARD RED SPRING WHEAT
Sep '22 9.1075 9.0550 9.1825 8.9975 9.0400 -0.0675
Dec '22 9.2250 9.2050 9.2950 9.0925 9.1525 -0.0725
Mar '23 9.3400 9.3300 9.3550 9.2275 9.2675 -0.0725
May '23 9.4175 9.4675 9.4675 9.3150 9.3900 -0.0275
Jul '23 9.5325 9.2925 9.2950 9.2925 9.4450 -0.0875 9.4450
Sep '23 9.2350 9.2400 9.2500 9.1775 9.2050 -0.0300
HARD RED WINTER WHEAT
Sep '22 8.8275 8.7500 8.9275 8.6925 8.7875 -0.0400
Dec '22 8.8500 8.8100 8.9475 8.7175 8.8050 -0.0450
Mar '23 8.8725 8.8500 8.9650 8.7375 8.8100 -0.0625
LIVE CATTLE
Aug '22 139.750 139.850 141.725 139.825 141.375 1.625
Oct '22 143.800 143.850 145.850 143.850 145.425 1.625
Dec '22 149.725 149.725 151.325 149.725 150.900 1.175
FEEDER CATTLE
Aug '22 179.925 180.200 182.125 180.200 181.750 1.825
Sep '22 183.000 183.425 185.975 183.425 185.325 2.325
Oct '22 185.600 185.625 188.425 185.625 187.775 2.175
WTS (ARGUS) V WTI TRADE MONTH
Sep '22 1.03 1.04 0.01 1.04
Oct '22 0.13 0.10 -0.03 0.10
Nov '22 0.10 0.10 0.00 0.10
WSF0
Jan '30
RBOB GASOLINE
Sep '22 2.9517 2.9312 2.9669 2.9009 2.9057 -0.0460
Oct '22 2.7101 2.6931 2.7246 2.6617 2.6677 -0.0424
Nov '22 2.6117 2.6038 2.6216 2.5684 2.5700 -0.0417
Dec '22 2.5464 2.5329 2.5577 2.5021 2.5055 -0.0409
Jan '23 2.5076 2.4954 2.5182 2.4661 2.4676 -0.0400
Feb '23 2.4934 2.4774 2.4901 2.4522 2.4522 -0.0412
NEW YORK HARBOR ULSD
Sep '22 3.4403 3.4276 3.5085 3.4276 3.4534 0.0131
Oct '22 3.4152 3.4098 3.4777 3.4054 3.4238 0.0086
Nov '22 3.3767 3.3782 3.4330 3.3695 3.3804 0.0037
Dec '22 3.3356 3.3408 3.3861 3.3285 3.3356 0.0000
Jan '23 3.3012 3.3046 3.3466 3.2976 3.3032 0.0020
Feb '23 3.2524 3.2674 3.2987 3.2545 3.2545 0.0021
LOW SULPHUR GASOIL MINI FINANCIAL
Aug '22 1029.293 1016.152 -13.141 1016.152
Sep '22 1036.045 1012.284 -23.761 1012.284
Oct '22 1017.750 993.917 -23.833 993.917
Nov '22 994.045 970.636 -23.409 970.636
Dec '22 978.750 955.667 -23.083 955.667
Jan '23 964.333 941.833 -22.500 941.833
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 20,337.50 -13'0 406'6 2200 0'1 0'0 6.25 0
0 19,837.50 -13'0 396'6 2300 0'1 0'0 6.25 0
0 19,337.50 -13'0 386'6 2400 0'1 0'0 6.25 0
0 18,837.50 -13'0 376'6 2500 0'1 0'0 6.25 0
1 18,337.50 -13'0 366'6 2600 0'1 0'0 6.25 4
0 17,837.50 -13'0 356'6 2700 0'1 0'0 6.25 0
0 17,337.50 -13'0 346'6 2800 0'1 0'0 6.25 38
0 16,837.50 -13'0 336'6 2900 0'1 0'0 6.25 30
0 16,337.50 -13'0 326'6 3000 0'1 0'0 6.25 0
0 15,837.50 -13'0 316'6 3100 0'1 0'0 6.25 0
0 15,337.50 -13'0 306'6 3200 0'1 0'0 6.25 0
3 14,837.50 -13'0 296'6 3300 0'1 0'0 6.25 850
0 14,337.50 -13'0 286'6 3400 0'1 0'0 6.25 87
1 13,837.50 -13'0 276'6 3500 0'1 0'0 6.25 78
0 13,337.50 -13'0 266'6 3600 0'1 0'0 6.25 51
0 12,837.50 -13'0 256'6 3700 0'1 0'0 6.25 22
1 12,337.50 -13'0 246'6 3800 0'1 0'0 6.25 30
0 11,837.50 -13'0 236'6 3900 0'1 0'0 6.25 178
2 11,337.50 -13'0 226'6 4000 0'1 0'0 6.25 1467
10 10,837.50 -13'0 216'6 4100 0'1 0'0 6.25 638
2 10,337.50 -13'0 206'6 4200 0'1 0'0 6.25 482
0 10,087.50 -13'0 201'6 4250 0'1 0'0 6.25 0
22 9,837.50 -13'0 196'6 4300 0'1 0'0 6.25 694
0 9,587.50 -13'0 191'6 4350 0'1 0'0 6.25 0
28 9,337.50 -13'0 186'6 4400 0'1 0'0 6.25 570
1 9,093.75 -12'7 181'7 4450 0'1 0'0 6.25 0
34 8,843.75 -12'7 176'7 4500 0'1 0'0 6.25 1312
3 8,593.75 -12'7 171'7 4550 0'1 0'0 6.25 2
40 8,343.75 -12'7 166'7 4600 0'1 0'0 6.25 848
3 8,093.75 -13'0 161'7 4650 0'1 0'0 6.25 10
50 7,843.75 -13'0 156'7 4700 0'1 -0'1 6.25 563
5 7,593.75 -13'0 151'7 4750 0'1 -0'1 6.25 771
20 7,343.75 -13'0 146'7 4800 0'1 -0'1 6.25 2439
12 7,093.75 -13'0 141'7 4850 0'1 -0'1 6.25 399
96 6,843.75 -13'0 136'7 4900 0'1 -0'1 6.25 1822
22 6,593.75 -13'0 131'7 4950 0'1 -0'1 6.25 154
371 6,343.75 -13'0 126'7 5000 0'1 -0'1 6.25 9377
16 6,093.75 -13'0 121'7 5050 0'1 -0'1 6.25 296
457 5,843.75 -13'0 116'7 5100 0'1 -0'1 6.25 1922
7 5,593.75 -13'0 111'7 5150 0'1 -0'1 6.25 466
1420 5,350.00 -12'7 107'0 5200 0'2 0'0 12.50 4663
29 5,100.00 -12'7 102'0 5250 0'1 -0'1 6.25 2456
384 4,850.00 -13'0 97'0 5300 0'2 0'0 12.50 3235
15 4,593.75 -13'1 91'7 5350 0'2 0'0 12.50 1285
766 4,350.00 -13'0 87'0 5400 0'2 0'0 12.50 2254
384 4,100.00 -13'0 82'0 5450 0'2 0'0 12.50 1383
1658 3,225.00 -12'5 64'4 5500 0'3 0'0 18.75 6860
16 3,612.50 -13'0 72'2 5550 0'4 0'0 25.00 1714
1592 3,362.50 -13'1 67'2 5600 0'5 0'1 31.25 4735
238 2,537.50 -11'6 50'6 5650 0'6 0'0 37.50 2300
1376 2,193.75 -13'6 43'7 5700 1'1 0'2 56.25 4712
929 2,081.25 -11'1 41'5 5750 1'1 0'1 56.25 2773
2681 1,750.00 -13'1 35'0 5800 2'0 0'5 100.00 5822
742 1,612.50 -11'2 32'2 5850 2'4 0'6 125.00 1734
1686 1,581.25 -7'4 31'5 5900 3'2 0'7 162.50 4109
658 1,231.25 -10'2 24'5 5950 4'5 1'4 231.25 2287
10331 1,031.25 -10'1 20'5 6000 6'6 2'6 337.50 9331
1408 825.00 -10'4 16'4 6050 8'0 2'6 400.00 755
3089 731.25 -9'0 14'5 6100 9'2 2'3 462.50 4073
784 637.50 -7'6 12'6 6150 13'1 4'3 656.25 1060
4663 462.50 -8'2 9'2 6200 16'5 5'7 831.25 6718
3115 431.25 -6'2 8'5 6250 19'4 6'3 975.00 1433
6539 337.50 -5'7 6'6 6300 22'1 6'2 1,106.25 3335
1023 275.00 -4'7 5'4 6350 25'7 7'2 1,293.75 537
4454 212.50 -4'4 4'2 6400 27'1 5'1 1,356.25 2518
1637 162.50 -3'7 3'2 6450 33'6 8'3 1,687.50 213
11856 125.00 -3'3 2'4 6500 35'3 6'2 1,768.75 5050
724 143.75 -2'1 2'7 6550 38'4 5'3 1,925.00 215
6553 100.00 -2'1 2'0 6600 47'1 9'7 2,356.25 3279
1802 75.00 -1'7 1'4 6650 51'3 9'7 2,568.75 992
5909 62.50 -1'4 1'2 6700 50'7 4'7 2,543.75 2840
4010 50.00 -1'2 1'0 6750 61'4 11'0 3,075.00 423
5855 50.00 -1'0 1'0 6800 65'4 10'2 3,275.00 3380
1366 50.00 -0'6 1'0 6850 70'6 10'6 3,537.50 366
3823 37.50 -0'5 0'6 6900 64'5 11'0 3,231.25 1505
1286 43.75 -0'2 0'7 6950 73'3 4'0 3,668.75 830
18170 37.50 -0'2 0'6 7000 80'0 5'6 4,000.00 4435
774 43.75 -1'2 0'7 7050 79'1 11'6 3,956.25 565
1704 31.25 0'0 0'5 7100 83'7 11'6 4,193.75 642
1274 31.25 -1'0 0'5 7150 88'7 12'0 4,443.75 160
6333 18.75 -0'2 0'3 7200 93'7 12'1 4,693.75 2366
5060 25.00 -0'6 0'4 7250 98'6 12'2 4,937.50 1218
3880 25.00 -0'6 0'4 7300 103'6 12'2 5,187.50 1543
1081 18.75 -0'6 0'3 7350 108'5 12'3 5,431.25 215
3463 12.50 -0'1 0'2 7400 113'5 12'4 5,681.25 1412
1403 12.50 -0'1 0'2 7450 118'5 12'5 5,931.25 262
14161 12.50 -0'1 0'2 7500 123'5 12'6 6,181.25 2329
816 18.75 -0'3 0'3 7550 128'4 12'5 6,425.00 127
2882 12.50 -0'3 0'2 7600 133'4 12'6 6,675.00 1579
279 12.50 -0'3 0'2 7650 138'4 12'6 6,925.00 53
5834 12.50 -0'3 0'2 7700 143'3 12'5 7,168.75 1103
663 12.50 -0'2 0'2 7750 148'3 12'6 7,418.75 25
4695 6.25 -0'1 0'1 7800 153'3 12'6 7,668.75 570
568 12.50 -0'1 0'2 7850 158'3 12'7 7,918.75 10
2352 12.50 -0'1 0'2 7900 163'3 12'7 8,168.75 30
328 12.50 -0'1 0'2 7950 168'3 12'7 8,418.75 35
14902 12.50 -0'1 0'2 8000 173'3 12'7 8,668.75 667
351 12.50 0'0 0'2 8050 178'3 13'0 8,918.75 10
1429 6.25 0'0 0'1 8100 183'2 12'7 9,162.50 31
592 6.25 -0'1 0'1 8150 188'2 12'7 9,412.50 10
2768 6.25 -0'1 0'1 8200 193'2 12'7 9,662.50 14
437 6.25 0'0 0'1 8250 198'2 13'0 9,912.50 9
4888 6.25 0'0 0'1 8300 203'2 13'0 10,162.50 52
793 6.25 0'0 0'1 8350 208'2 13'0 10,412.50 1
3532 6.25 0'0 0'1 8400 213'2 13'0 10,662.50 500
318 6.25 0'0 0'1 8450 218'2 13'0 10,912.50 1
7416 6.25 0'0 0'1 8500 223'2 13'0 11,162.50 351
711 6.25 0'0 0'1 8550 228'2 13'0 11,412.50 0
2414 6.25 0'0 0'1 8600 233'2 13'0 11,662.50 16
1611 6.25 0'0 0'1 8650 238'2 13'0 11,912.50 1
1054 6.25 0'0 0'1 8700 243'2 13'0 12,162.50 11
769 6.25 0'0 0'1 8750 248'2 13'0 12,412.50 26
1033 6.25 0'0 0'1 8800 253'2 13'0 12,662.50 6
216 6.25 0'0 0'1 8850 258'2 13'0 12,912.50 1
1893 6.25 0'0 0'1 8900 263'2 13'0 13,162.50 111
234 6.25 0'0 0'1 8950 268'2 13'0 13,412.50 1
19327 6.25 0'0 0'1 9000 273'2 13'0 13,662.50 40
168 6.25 0'0 0'1 9050 278'2 13'0 13,912.50 17
402 6.25 0'0 0'1 9100 283'2 13'0 14,162.50 11
88 6.25 0'0 0'1 9150 288'2 13'0 14,412.50 18
1942 6.25 0'0 0'1 9200 293'2 13'0 14,662.50 9
147 6.25 0'0 0'1 9250 298'2 13'0 14,912.50 6
475 6.25 0'0 0'1 9300 303'2 13'0 15,162.50 9
55 6.25 0'0 0'1 9350 308'2 13'0 15,412.50 6
692 6.25 0'0 0'1 9400 313'2 13'0 15,662.50 3
7844 6.25 0'0 0'1 9500 323'2 13'0 16,162.50 24
969 6.25 0'0 0'1 9600 333'2 13'0 16,662.50 4
809 6.25 0'0 0'1 9700 343'2 13'0 17,162.50 3
611 6.25 0'0 0'1 9800 353'2 13'0 17,662.50 5
236 6.25 0'0 0'1 9900 363'2 13'0 18,162.50 20
9069 6.25 0'0 0'1 10000 373'2 13'0 18,662.50 33
117 6.25 0'0 0'1 10100 383'2 13'0 19,162.50 17
731 6.25 0'0 0'1 10200 393'2 13'0 19,662.50 16
249 6.25 0'0 0'1 10300 403'2 13'0 20,162.50 1
204 6.25 0'0 0'1 10400 413'2 13'0 20,662.50 10
2604 6.25 0'0 0'1 10500 423'2 13'0 21,162.50 34
420 6.25 0'0 0'1 10600 433'2 13'0 21,662.50 10
517 6.25 0'0 0'1 10700 443'2 13'0 22,162.50 10
563 6.25 0'0 0'1 10800 453'2 13'0 22,662.50 1
328 6.25 0'0 0'1 10900 463'2 13'0 23,162.50 7
4315 6.25 0'0 0'1 11000 473'2 13'0 23,662.50 14
17 6.25 0'0 0'1 11100 483'2 13'0 24,162.50 1
291 6.25 0'0 0'1 11200 493'2 13'0 24,662.50 0
233 6.25 0'0 0'1 11300 503'2 13'0 25,162.50 0
235 6.25 0'0 0'1 11400 513'2 13'0 25,662.50 0
34 6.25 0'0 0'1 11500 523'2 13'0 26,162.50 0
753 6.25 0'0 0'1 11600 533'2 13'0 26,662.50 1
42 6.25 0'0 0'1 11700 543'2 13'0 27,162.50 0
29 6.25 0'0 0'1 11800 553'2 13'0 27,662.50 0
806 6.25 0'0 0'1 11900 563'2 13'0 28,162.50 0
896 6.25 0'0 0'1 12000 573'2 13'0 28,662.50 3
32 6.25 0'0 0'1 12100 583'2 13'0 29,162.50 0
187 6.25 0'0 0'1 12200 593'2 13'0 29,662.50 3
187 6.25 0'0 0'1 12300 603'2 13'0 30,162.50 0
17 6.25 0'0 0'1 12400 613'2 13'0 30,662.50 0
368 6.25 0'0 0'1 12500 623'2 13'0 31,162.50 0
15 6.25 0'0 0'1 12600 633'2 13'0 31,662.50 0
149 6.25 0'0 0'1 12700 643'2 13'0 32,162.50 0
21 6.25 0'0 0'1 12800 653'2 13'0 32,662.50 0
89 6.25 0'0 0'1 12900 663'2 13'0 33,162.50 0
23 6.25 0'0 0'1 13000 673'2 13'0 33,662.50 0
13 6.25 0'0 0'1 13100 683'2 13'0 34,162.50 0
55 6.25 0'0 0'1 13200 693'2 13'0 34,662.50 0
4 6.25 0'0 0'1 13300 703'2 13'0 35,162.50 0
0 6.25 0'0 0'1 13400 713'2 13'0 35,662.50 0
16 6.25 0'0 0'1 13500 723'2 13'0 36,162.50 0
2 6.25 0'0 0'1 13600 733'2 13'0 36,662.50 0
0 6.25 0'0 0'1 13700 743'2 13'0 37,162.50 0
42 6.25 0'0 0'1 13800 753'2 13'0 37,662.50 0
14 6.25 0'0 0'1 13900 763'2 13'0 38,162.50 0
412 6.25 0'0 0'1 14000 773'2 13'0 38,662.50 0
205 6.25 0'0 0'1 14100 783'2 13'0 39,162.50 0
101 6.25 0'0 0'1 14200 793'2 13'0 39,662.50 0
926 6.25 0'0 0'1 14300 803'2 13'0 40,162.50 0
15 6.25 0'0 0'1 14400 813'2 13'0 40,662.50 0
180 6.25 0'0 0'1 14500 823'2 13'0 41,162.50 0
260 6.25 0'0 0'1 14600 833'2 13'0 41,662.50 0
225 6.25 0'0 0'1 14700 843'2 13'0 42,162.50 0
439 6.25 0'0 0'1 14800 853'2 13'0 42,662.50 0
364 6.25 0'0 0'1 14900 863'2 13'0 43,162.50 0
541 6.25 0'0 0'1 15000 873'2 13'0 43,662.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
Vietor Brothers
66
Partly Cloudy
Feels Like
67 F
Humidity
90 %
Dew Point
63 F
Barometer
30.11 inHg
Winds
SSW 8 mph
Sunrise
06:33 AM
Sunset
08:38 PM

Tue 8/16

Wed 8/17

Thu 8/18

Fri 8/19

Sat 8/20

High

80 F

83 F

76 F

66 F

71 F

Low

60 F

63 F

62 F

60 F

59 F

Precip

0%

0%

70%

70%

56%

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