Your Company

Agronomic insights for a growing community.

AGP Aberdeen


 
AGP Direct Jan
AGP Direct Feb
Agp Direct Mar
DIRECT SHIP SOYBEANS
12.70 -0.47
12.73 -0.44
12.76 -0.41
Previous Open High Low Last Change Close
CORN
Mar '21 5.0050 5.0000 5.0525 4.9250 4.9850 -0.0200
May '21 5.0300 5.0300 5.0725 4.9450 5.0100 -0.0200
Jul '21 4.9875 4.9900 5.0300 4.9000 4.9675 -0.0200
Sep '21 4.5150 4.5350 4.5600 4.4450 4.5125 -0.0025
Dec '21 4.3025 4.2900 4.3525 4.2350 4.3075 0.0050
Mar '22 4.3750 4.3650 4.4225 4.3125 4.3900 0.0150
SOYBEANS
Mar '21 13.1175 13.0875 13.2275 12.9800 13.1750 0.0575
May '21 13.1175 13.0800 13.2175 12.9700 13.1600 0.0425
Jul '21 12.9850 12.9300 13.0800 12.8225 13.0275 0.0425
Aug '21 12.5400 12.5000 12.6025 12.3800 12.5750 0.0350
Sep '21 11.6100 11.5900 11.6650 11.4750 11.6525 0.0425
Nov '21 11.1200 11.1200 11.1900 10.9700 11.1525 0.0325
Jan '22 11.0675 11.0700 11.1275 10.9275 11.1125 0.0450
HARD RED SPRING WHEAT
Mar '21 6.1250 6.1150 6.1725 6.0500 6.1425 0.0175
May '21 6.2150 6.2100 6.2500 6.1500 6.2300 0.0150
Jul '21 6.2725 6.2300 6.2900 6.2100 6.2900 0.0175
Sep '21 6.3175 6.3000 6.3475 6.2600 6.3350 0.0175
Dec '21 6.3725 6.3925 6.3925 6.3400 6.3400 -0.0325
Mar '22 6.5575 6.4125 6.4125 6.3650 6.3650 -0.1925 6.3650
HARD RED WINTER WHEAT
Mar '21 6.1325 6.1325 6.2000 6.0550 6.1550 0.0225
May '21 6.1700 6.1650 6.2375 6.0950 6.1850 0.0150
Jul '21 6.1675 6.1675 6.2325 6.0925 6.1675 0.0000
LIVE CATTLE
Feb '21 114.100 114.525 116.775 114.175 116.725 2.625 116.725
Apr '21 119.950 120.050 122.600 119.825 122.525 2.575 122.525
Jun '21 117.125 117.200 118.950 116.950 118.800 1.675 118.800
FEEDER CATTLE
Jan '21 135.875 136.000 138.800 135.875 137.250 1.375 137.250
Mar '21 139.150 139.325 144.150 139.300 144.150 5.000 144.150
Apr '21 141.875 142.250 146.325 142.075 146.125 4.250 146.125
WTS (ARGUS) V WTI TRADE MONTH
Feb '21 1.27 1.27 0.00 1.27
Mar '21 0.93 0.95 0.02 0.95
Apr '21 0.88 0.93 0.05 0.93
WSF0
Jan '30
RBOB GASOLINE
Feb '21 1.5487 1.5419 1.5702 1.5409 1.5702 0.0215
Mar '21 1.5450 1.5397 1.5679 1.5379 1.5677 0.0227
Apr '21 1.6456 1.6445 1.6669 1.6416 1.6669 0.0213
May '21 1.6501 1.6584 1.6704 1.6584 1.6704 0.0203
Jun '21 1.6462 1.6450 1.6641 1.6439 1.6641 0.0179
Jul '21 1.6340 1.6341 1.6461 1.6341 1.6461 0.0121
NEW YORK HARBOR ULSD
Feb '21 1.5760 1.5736 1.5884 1.5710 1.5884 0.0124
Mar '21 1.5782 1.5734 1.5905 1.5727 1.5900 0.0118
Apr '21 1.5771 1.5725 1.5894 1.5724 1.5894 0.0123
May '21 1.5773 1.5773 1.5851 1.5725 1.5848 0.0075
Jun '21 1.5786 1.5784 1.5902 1.5750 1.5902 0.0116
Jul '21 1.5829 1.5882 1.5885 1.5882 1.5885 0.0056
LOW SULPHUR GASOIL MINI FINANCIAL
Jan '21 450.075 448.350 -1.725 448.350
Feb '21 456.650 450.900 -5.750 450.900
Mar '21 458.891 453.141 -5.750 453.141
Apr '21 460.214 454.464 -5.750 454.464
May '21 461.000 455.417 -5.583 455.417
Jun '21 462.102 456.602 -5.500 456.602
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 16,531.25 -23'6 330'5 1700 0'1 0'0 6.25 0
0 16,031.25 -23'6 320'5 1800 0'1 0'0 6.25 0
1 15,531.25 -23'6 310'5 1900 0'1 0'0 6.25 62
160 15,031.25 -23'6 300'5 2000 0'1 0'0 6.25 0
0 14,531.25 -23'6 290'5 2100 0'1 0'0 6.25 0
0 14,031.25 -23'6 280'5 2200 0'1 0'0 6.25 284
0 13,531.25 -23'6 270'5 2300 0'1 0'0 6.25 0
0 13,031.25 -23'6 260'5 2400 0'1 0'0 6.25 1
0 12,531.25 -23'6 250'5 2500 0'1 0'0 6.25 257
0 12,031.25 -23'6 240'5 2600 0'1 0'0 6.25 478
0 11,531.25 -23'6 230'5 2700 0'1 0'0 6.25 451
0 11,031.25 -23'6 220'5 2800 0'1 0'0 6.25 1268
4 10,531.25 -23'6 210'5 2900 0'1 0'0 6.25 1044
16 10,031.25 -23'6 200'5 3000 0'1 0'0 6.25 4698
39 9,531.25 -23'6 190'5 3100 0'1 0'0 6.25 2849
0 9,281.25 -23'6 185'5 3150 0'1 0'0 6.25 101
187 9,031.25 -23'6 180'5 3200 0'1 0'0 6.25 5933
8 8,781.25 -23'6 175'5 3250 0'1 0'0 6.25 176
429 8,531.25 -23'6 170'5 3300 0'1 0'0 6.25 4620
1 8,281.25 -23'6 165'5 3350 0'1 0'0 6.25 153
1498 8,031.25 -39'1 160'5 3400 0'1 0'0 6.25 8785
0 7,781.25 -23'6 155'5 3450 0'1 0'0 6.25 72
2903 7,531.25 -23'6 150'5 3500 0'1 0'0 6.25 9530
1 7,281.25 -23'6 145'5 3550 0'1 0'0 6.25 368
2485 7,031.25 -23'6 140'5 3600 0'1 0'0 6.25 9314
8 6,781.25 -23'6 135'5 3650 0'1 0'0 6.25 1099
6647 6,725.00 3'7 134'4 3700 0'1 0'0 6.25 12589
0 6,287.50 -23'5 125'6 3750 0'2 0'2 12.50 936
9406 6,037.50 -26'7 120'6 3800 0'1 -0'1 6.25 17166
34 5,787.50 -27'3 115'6 3850 0'2 0'1 12.50 694
4163 5,537.50 -26'1 110'6 3900 0'2 0'1 12.50 10998
16 5,293.75 -23'4 105'7 3950 0'3 0'0 18.75 4625
11805 5,043.75 -24'3 100'7 4000 0'3 0'0 18.75 12754
204 4,800.00 -23'3 96'0 4050 0'4 0'4 25.00 2688
8372 4,550.00 -25'3 91'0 4100 0'5 0'6 31.25 7139
693 4,306.25 -23'2 86'1 4150 0'5 0'0 31.25 2290
15956 3,900.00 -3'2 78'0 4200 0'6 0'0 37.50 10365
3040 3,818.75 -39'6 76'3 4250 0'7 0'0 43.75 4779
11190 3,500.00 -1'4 70'0 4300 1'0 0'0 50.00 7229
1715 3,337.50 -22'6 66'6 4350 1'1 -0'1 56.25 2605
7865 3,012.50 -1'7 60'2 4400 1'3 -0'2 68.75 5133
1310 2,756.25 -2'2 55'1 4450 1'7 1'3 93.75 2797
16973 2,625.00 -0'3 52'4 4500 2'7 0'4 143.75 8573
1317 2,425.00 -27'0 48'4 4550 2'6 -0'2 137.50 1507
9588 2,206.25 -22'0 44'1 4600 4'4 0'7 225.00 6431
3011 2,006.25 -21'0 40'1 4650 3'6 -0'7 187.50 4880
7737 1,800.00 -0'1 36'0 4700 5'4 -0'1 275.00 8243
1274 1,356.25 -5'3 27'1 4750 8'3 1'3 418.75 4004
7145 1,443.75 -19'6 28'7 4800 7'1 -1'2 356.25 7796
2547 1,012.50 -5'3 20'2 4850 10'4 0'3 525.00 4433
7685 1,175.00 0'7 23'4 4900 11'4 -0'5 575.00 10648
3851 775.00 -4'2 15'4 4950 15'1 0'7 756.25 4723
28251 800.00 -1'1 16'0 5000 15'4 -1'1 775.00 16310
1577 750.00 0'1 15'0 5050 23'0 3'5 1,150.00 6276
5373 537.50 -2'1 10'6 5100 25'4 3'1 1,275.00 8634
3648 500.00 -1'1 10'0 5150 28'7 3'2 1,443.75 5183
10349 412.50 -1'3 8'2 5200 29'6 0'5 1,487.50 4036
5387 456.25 0'7 9'1 5250 32'6 18'1 1,637.50 2978
11333 375.00 0'3 7'4 5300 34'1 -2'4 1,706.25 4274
4038 268.75 -0'6 5'3 5350 40'5 19'1 2,031.25 555
6875 225.00 -0'7 4'4 5400 44'7 20'7 2,243.75 534
1080 225.00 -0'1 4'4 5450 49'1 26'4 2,456.25 163
16783 162.50 -0'6 3'2 5500 53'4 21'6 2,675.00 319
747 168.75 -3'7 3'3 5550 57'7 20'1 2,893.75 77
11469 112.50 -0'5 2'2 5600 62'3 20'3 3,118.75 197
2388 131.25 -2'7 2'5 5650 67'1 21'0 3,356.25 79
3173 112.50 0'0 2'2 5700 71'6 21'3 3,587.50 126
1458 100.00 0'0 2'0 5750 76'4 21'5 3,825.00 7
4582 87.50 0'0 1'6 5800 81'2 21'7 4,062.50 24
811 81.25 -1'5 1'5 5850 86'1 22'2 4,306.25 13
1280 56.25 -0'2 1'1 5900 90'7 22'3 4,543.75 9
734 62.50 -1'6 1'2 5950 95'6 25'5 4,787.50 10
5422 50.00 -0'1 1'0 6000 100'5 22'6 5,031.25 10
507 50.00 -1'0 1'0 6050 105'4 40'7 5,275.00 23
589 43.75 -1'1 0'7 6100 110'3 22'7 5,518.75 12
206 43.75 -0'5 0'7 6150 115'3 23'1 5,768.75 0
412 37.50 -0'5 0'6 6200 120'2 23'1 6,012.50 0
148 31.25 -0'5 0'5 6250 125'1 23'1 6,256.25 0
1096 31.25 -0'6 0'5 6300 130'1 23'2 6,506.25 230
423 25.00 -0'4 0'4 6350 135'0 23'2 6,750.00 0
634 25.00 -0'4 0'4 6400 140'0 23'2 7,000.00 0
52 25.00 -0'2 0'4 6450 145'0 23'4 7,250.00 0
5884 18.75 -0'3 0'3 6500 149'7 23'3 7,493.75 0
206 18.75 -0'2 0'3 6550 154'7 23'4 7,743.75 0
395 18.75 -0'2 0'3 6600 159'6 23'3 7,987.50 0
162 12.50 -0'3 0'2 6650 164'6 23'3 8,237.50 0
253 12.50 -0'3 0'2 6700 169'6 23'4 8,487.50 0
275 6.25 -0'3 0'1 6800 179'5 23'4 8,981.25 33
231 6.25 -0'2 0'1 6900 189'5 23'4 9,481.25 50
45 6.25 -0'1 0'1 7000 199'5 23'5 9,981.25 61
11 6.25 -0'1 0'1 7100 209'5 23'5 10,481.25 0
15 6.25 -0'1 0'1 7200 219'5 23'5 10,981.25 25
15 6.25 -0'1 0'1 7300 229'5 23'5 11,481.25 0
104 6.25 -0'1 0'1 7400 239'5 23'5 11,981.25 0
10 6.25 -0'1 0'1 7500 249'5 23'5 12,481.25 0
0 6.25 -0'1 0'1 7600 259'5 23'6 12,981.25 0
0 6.25 0'0 0'1 7700 269'5 23'6 13,481.25 0
10 6.25 0'0 0'1 7800 279'5 23'6 13,981.25 0
0 6.25 0'0 0'1 7900 289'5 23'6 14,481.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
Vietor Brothers
9
Partly Cloudy
Feels Like
-1 F
Humidity
83 %
Dew Point
5 F
Barometer
30.22 inHg
Winds
NE 6 mph
Sunrise
07:59 AM
Sunset
05:27 PM

Mon 1/25

Tue 1/26

Wed 1/27

Thu 1/28

Fri 1/29

High

16 F

9 F

20 F

30 F

36 F

Low

8 F

2 F

1 F

11 F

19 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