Your Company

Agronomic insights for a growing community.

Learn More

AGRONOMY

ENERGY

FEED

GRAIN

PRECISION

Latest News

Answer Plot

Nitrogen Management Essentials for an Effective Postharvest Application

...

Oct 23, 2020
Answer Plot

CROPLAN® Seed to Yield Reports

Real-time, local research and insights from Answer Plot® and Insight Trials to help you decide which seed products should be part of your game plan for the next season Every fall, we...

Oct 21, 2020
Answer Plot

Tie Seed Purchases to ROI Potential

...

Oct 21, 2020

Events

AGP Aberdeen


 
AGP Direct Oct
AGP Direct Nov
AGP Direct Dec
DIRECT SHIP SOYBEANS
10.21 -0.60
10.31 -0.50
10.31 -0.50
Bid Details
Previous Open High Low Last Change Close
CORN
Dec '20 4.1625 4.1500 4.2000 4.1400 4.1925 0.0300 4.1925
Mar '21 4.1825 4.1700 4.2175 4.1650 4.2025 0.0200 4.2025
May '21 4.1975 4.1975 4.2200 4.1800 4.2125 0.0150 4.2125
Jul '21 4.1925 4.1900 4.2150 4.1750 4.2025 0.0100 4.2025
Sep '21 4.0025 3.9900 4.0100 3.9775 3.9850 -0.0175 3.9850
Dec '21 3.9650 3.9600 3.9675 3.9325 3.9400 -0.0250 3.9400
SOYBEANS
Nov '20 10.7375 10.7125 10.8850 10.6575 10.8375 0.1000 10.8375
Jan '21 10.7225 10.7100 10.8600 10.6475 10.8100 0.0875 10.8100
Mar '21 10.5875 10.5675 10.7225 10.5125 10.6750 0.0875 10.6750
May '21 10.5500 10.5325 10.6600 10.4800 10.6150 0.0650 10.6150
Jul '21 10.5575 10.5425 10.6375 10.4875 10.5975 0.0400 10.5975
Aug '21 10.4600 10.4525 10.4800 10.4125 10.4900 0.0300 10.4900
HARD RED SPRING WHEAT
Dec '20 5.7450 5.7300 5.8175 5.7250 5.7750 0.0300 5.7750
Mar '21 5.8275 5.8125 5.8925 5.8050 5.8700 0.0425 5.8700
May '21 5.8775 5.8500 5.9400 5.8500 5.9150 0.0375 5.9150
Jul '21 5.9225 5.8950 5.9750 5.8950 5.9575 0.0350 5.9575
Sep '21 5.9150 5.9000 5.9500 5.8975 5.9400 0.0250 5.9400
Dec '21 5.9650 5.9900 5.9900 5.9375 5.9875 0.0225 5.9875
HARD RED WINTER WHEAT
Dec '20 5.6025 5.5850 5.7275 5.5600 5.6975 0.0950 5.6975
Mar '21 5.6800 5.6700 5.7950 5.6425 5.7650 0.0850 5.7650
May '21 5.7400 5.7150 5.8500 5.7025 5.8225 0.0825 5.8225
LIVE CATTLE
Oct '20 103.325 103.200 104.300 103.200 103.350 0.025 103.350
Dec '20 103.475 103.775 104.500 103.275 103.575 0.100 103.575
Feb '21 106.775 107.000 107.525 106.350 106.625 -0.150 106.625
FEEDER CATTLE
Oct '20 133.825 133.775 134.450 133.200 133.525 -0.300 133.525
Nov '20 130.425 130.550 130.550 129.600 129.650 -0.775 129.650
Jan '21 126.200 126.100 126.650 125.350 125.550 -0.650 125.550
WTS (ARGUS) V WTI TRADE MONTH
Nov '20 0.09 0.08 -0.01 0.08
Dec '20 0.05 0.05 0.00 0.05
Jan '21 0.03 0.05 0.02 0.05
WSF0
Jan '20
RBOB GASOLINE
Nov '20 1.1581 1.1585 1.1627 1.1310 1.1389 -0.0192 1.1389
Dec '20 1.1452 1.1457 1.1507 1.1190 1.1270 -0.0182 1.1270
Jan '21 1.1427 1.1441 1.1479 1.1183 1.1257 -0.0170 1.1257
Feb '21 1.1526 1.1529 1.1577 1.1282 1.1350 -0.0176 1.1350
Mar '21 1.1711 1.1697 1.1740 1.1467 1.1526 -0.0185 1.1526
Apr '21 1.2830 1.2803 1.2846 1.2580 1.2628 -0.0202 1.2628
NEW YORK HARBOR ULSD
Nov '20 1.1607 1.1588 1.1694 1.1427 1.1513 -0.0094 1.1513
Dec '20 1.1687 1.1665 1.1772 1.1503 1.1584 -0.0103 1.1584
Jan '21 1.1830 1.1822 1.1911 1.1644 1.1719 -0.0111 1.1719
Feb '21 1.1967 1.1940 1.2040 1.1787 1.1851 -0.0116 1.1851
Mar '21 1.2082 1.2063 1.2145 1.1905 1.1966 -0.0116 1.1966
Apr '21 1.2165 1.2140 1.2224 1.2006 1.2050 -0.0115 1.2050
LOW SULPHUR GASOIL MINI FINANCIAL
Oct '20 335.943 335.602 -0.341 335.602
Nov '20 338.417 336.702 -1.715 336.702
Dec '20 343.330 340.989 -2.341 340.989
Jan '21 348.500 345.825 -2.675 345.825
Feb '21 352.550 349.650 -2.900 349.650
Mar '21 356.533 353.370 -3.163 353.370
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 15,968.75 3'0 319'3 1000 0'1 0'0 6.25 0
0 12,968.75 3'0 259'3 1600 0'1 0'0 6.25 0
230 12,468.75 3'0 249'3 1700 0'1 0'0 6.25 0
0 11,968.75 3'0 239'3 1800 0'1 0'0 6.25 82
0 11,468.75 3'0 229'3 1900 0'1 0'0 6.25 0
2 10,968.75 3'0 219'3 2000 0'1 0'0 6.25 1326
0 10,468.75 3'0 209'3 2100 0'1 0'0 6.25 277
0 9,968.75 3'0 199'3 2200 0'1 0'0 6.25 513
0 9,468.75 3'0 189'3 2300 0'1 0'0 6.25 1210
0 8,968.75 3'0 179'3 2400 0'1 0'0 6.25 1593
2 8,468.75 3'0 169'3 2500 0'1 0'0 6.25 8189
0 8,218.75 3'0 164'3 2550 0'1 0'0 6.25 0
127 7,968.75 3'0 159'3 2600 0'1 0'0 6.25 1916
0 7,718.75 3'0 154'3 2650 0'1 0'0 6.25 52
240 7,468.75 3'0 149'3 2700 0'1 0'0 6.25 4829
0 7,218.75 3'0 144'3 2750 0'1 0'0 6.25 0
0 6,968.75 3'0 139'3 2800 0'1 0'0 6.25 7585
0 6,718.75 3'0 134'3 2850 0'1 0'0 6.25 563
41 6,468.75 3'0 129'3 2900 0'1 0'0 6.25 6475
0 6,218.75 3'0 124'3 2950 0'1 0'0 6.25 339
909 5,968.75 3'0 119'3 3000 0'1 0'0 6.25 21783
0 5,718.75 3'0 114'3 3050 0'1 0'0 6.25 459
1499 5,468.75 3'0 109'3 3100 0'1 0'0 6.25 12288
0 5,218.75 3'0 104'3 3150 0'1 0'0 6.25 1201
2261 4,968.75 3'0 99'3 3200 0'1 0'0 6.25 18778
31 4,718.75 3'0 94'3 3250 0'1 0'0 6.25 2136
17528 4,468.75 3'0 89'3 3300 0'1 0'0 6.25 26036
19 4,218.75 3'0 84'3 3350 0'1 0'0 6.25 2094
10931 3,975.00 3'0 79'4 3400 0'2 0'0 12.50 21603
615 3,725.00 2'7 74'4 3450 0'2 -0'1 12.50 4409
12309 3,475.00 2'7 69'4 3500 0'2 -0'1 12.50 18613
1445 3,225.00 2'7 64'4 3550 0'2 -0'1 12.50 5140
16038 2,981.25 2'7 59'5 3600 0'3 -0'1 18.75 18907
2932 2,731.25 2'6 54'5 3650 0'3 -0'2 18.75 8652
20209 2,487.50 2'6 49'6 3700 0'4 -0'2 25.00 21600
4732 2,243.75 2'5 44'7 3750 0'5 -0'3 31.25 4744
17139 2,006.25 2'4 40'1 3800 0'7 -0'4 43.75 12939
2846 1,775.00 2'3 35'4 3850 1'2 -0'5 62.50 5134
17725 1,550.00 2'1 31'0 3900 1'6 -0'7 87.50 18081
2922 1,343.75 1'7 26'7 3950 2'5 -1'1 131.25 5126
29401 1,150.00 1'5 23'0 4000 3'6 -1'3 187.50 18280
3972 981.25 1'4 19'5 4050 5'3 -1'4 268.75 4196
18666 831.25 1'3 16'5 4100 7'3 -1'5 368.75 7427
4106 693.75 1'0 13'7 4150 9'5 -2'0 481.25 1641
21994 575.00 0'6 11'4 4200 12'2 -2'2 612.50 2466
3127 475.00 0'5 9'4 4250 15'2 -2'3 762.50 38
17401 387.50 0'1 7'6 4300 18'4 -2'7 925.00 586
1257 318.75 0'1 6'3 4350 22'1 -2'7 1,106.25 16
14604 256.25 0'0 5'1 4400 25'7 -3'0 1,293.75 585
3844 212.50 0'0 4'2 4450 30'0 -3'0 1,500.00 0
18782 175.00 0'1 3'4 4500 34'2 -2'7 1,712.50 511
1124 137.50 0'0 2'6 4550 38'4 -3'0 1,925.00 1
8045 112.50 0'0 2'2 4600 43'0 -3'0 2,150.00 390
742 87.50 -0'1 1'6 4650 47'4 -3'1 2,375.00 1
3877 75.00 -0'1 1'4 4700 52'2 -3'1 2,612.50 307
255 62.50 -0'1 1'2 4750 57'0 -3'1 2,850.00 0
2929 50.00 -0'1 1'0 4800 61'6 -3'1 3,087.50 315
79 43.75 0'0 0'7 4850 66'5 -3'0 3,331.25 0
850 37.50 0'0 0'6 4900 71'4 -3'0 3,575.00 24
0 31.25 0'0 0'5 4950 76'3 -3'0 3,818.75 0
4320 31.25 0'1 0'5 5000 81'2 -3'0 4,062.50 337
0 25.00 0'0 0'4 5050 86'2 -3'0 4,312.50 0
942 25.00 0'0 0'4 5100 91'2 -3'0 4,562.50 2
0 25.00 0'1 0'4 5150 96'2 -2'7 4,812.50 0
1134 18.75 0'0 0'3 5200 101'1 -3'0 5,056.25 15
803 18.75 0'1 0'3 5300 111'1 -2'7 5,556.25 0
667 12.50 0'1 0'2 5400 121'0 -2'7 6,050.00 0
2518 12.50 0'1 0'2 5500 130'7 -3'0 6,543.75 723
285 6.25 0'0 0'1 5600 140'7 -3'0 7,043.75 16
95 6.25 0'0 0'1 5700 150'7 -3'0 7,543.75 15
181 6.25 0'0 0'1 5800 160'7 -3'0 8,043.75 2
98 6.25 0'0 0'1 5900 170'7 -3'0 8,543.75 0
5756 6.25 0'0 0'1 6000 180'7 -3'0 9,043.75 501
359 6.25 0'0 0'1 6100 190'7 -3'0 9,543.75 0
1068 6.25 0'0 0'1 6200 200'7 -3'0 10,043.75 0
437 6.25 0'0 0'1 6300 210'7 -3'0 10,543.75 0
0 6.25 0'0 0'1 6400 220'7 -3'0 11,043.75 0
81 6.25 0'0 0'1 6500 230'7 -3'0 11,543.75 0
30 6.25 0'0 0'1 6600 240'7 -3'0 12,043.75 0
70 6.25 0'0 0'1 6700 250'7 -3'0 12,543.75 0
407 6.25 0'0 0'1 6800 260'7 -3'0 13,043.75 0
0 6.25 0'0 0'1 6900 270'7 -3'0 13,543.75 0
20 6.25 0'0 0'1 7000 280'7 -3'0 14,043.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
Vietor Brothers
26
Sunny
Feels Like
18 F
Humidity
75 %
Dew Point
19 F
Barometer
30.53 inHg
Winds
WNW 7 mph
Sunrise
07:59 AM
Sunset
06:31 PM

Fri 10/23

Sat 10/24

Sun 10/25

Mon 10/26

Tue 10/27

High

26 F

26 F

24 F

20 F

28 F

Low

14 F

12 F

13 F

5 F

10 F

Precip

0%

79%

80%

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