Your Company

Agronomic insights for a growing community.

Learn More

AGRONOMY

ENERGY

FEED

GRAIN

PRECISION

Latest News

Answer Plot

Want Big Yields? Don’t Skimp on Zinc.

When it comes to plant nutrition, N, P and K are often in the limelight. But zinc is an unsung nutrient hero that helps maintain some of a plant’s most important physiological processes...

Aug 02, 2021
Answer Plot

Don’t Let a Boron Deficiency Compromise Your Corn

When corn plants reach tasseling and early reproductive stages, there are many important factors at play supporting their healthy development. One that’s often overlooked but can have...

Jul 30, 2021
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...

Jul 21, 2021

Events

AGP Aberdeen


 
8/31/21
9/30/21
10/31/21
DIRECT SHIP SOYBEANS
13.25 0.00
12.85 -0.40
12.85 -0.40
Bid Details
Previous Open High Low Last Change Close
CORN
Sep '21 5.4575 5.4675 5.5000 5.4575 5.4925 0.0350 5.4575
Dec '21 5.4675 5.4700 5.4925 5.4600 5.4875 0.0200 5.4675
Mar '22 5.5500 5.5500 5.5700 5.5400 5.5650 0.0150 5.5500
May '22 5.6000 5.6000 5.6200 5.5925 5.6175 0.0175 5.6000
Jul '22 5.6100 5.6075 5.6250 5.6000 5.6250 0.0150 5.6100
Sep '22 5.2150 5.2075 5.2250 5.2050 5.2225 0.0075 5.2150
SOYBEANS
Aug '21 14.0350 14.0350 14.0350 14.0000 14.0000 -0.0350 14.0350
Sep '21 13.3200 13.3350 13.3500 13.2750 13.3200 0.0000 13.3200
Nov '21 13.2575 13.2625 13.2725 13.2050 13.2500 -0.0075 13.2575
Jan '22 13.3050 13.3050 13.3100 13.2525 13.2925 -0.0125 13.3050
Mar '22 13.2875 13.2925 13.2925 13.2350 13.2700 -0.0175 13.2875
May '22 13.2950 13.2950 13.2950 13.2650 13.2900 -0.0050 13.2950
Jul '22 13.2900 13.2850 13.2850 13.2575 13.2775 -0.0125 13.2900
HARD RED SPRING WHEAT
Sep '21 9.0300 9.0300 9.0500 9.0050 9.0350 0.0050 9.0300
Dec '21 8.9175 8.9125 8.9400 8.9025 8.9200 0.0025 8.9175
Mar '22 8.7850 8.7850 8.7925 8.7725 8.7725 -0.0125 8.7850
May '22 8.6675 8.6425 8.6425 8.6425 8.6425 -0.0250 8.6675
Jul '22 8.7025 8.6800 8.7325 8.5000 8.5300 -0.1725 8.5300
Sep '22 7.8575 7.8800 7.9075 7.7500 7.7800 -0.0775 7.7800
HARD RED WINTER WHEAT
Sep '21 6.9425 6.9225 6.9525 6.9025 6.9250 -0.0175 6.9425
Dec '21 7.0550 7.0350 7.0650 7.0200 7.0375 -0.0175 7.0550
Mar '22 7.1450 7.1250 7.1550 7.1150 7.1325 -0.0125 7.1450
LIVE CATTLE
Aug '21 123.250 123.400 124.625 123.050 124.050 0.800 124.050
Oct '21 128.150 128.175 129.500 127.875 128.975 0.825 128.975
Dec '21 133.200 133.200 134.400 132.950 133.950 0.750 133.950
FEEDER CATTLE
Aug '21 158.900 159.325 159.850 158.425 159.200 0.300 159.200
Sep '21 162.525 162.975 163.650 162.100 162.875 0.350 162.875
Oct '21 165.050 165.375 166.100 164.600 165.450 0.400 165.450
WTS (ARGUS) V WTI TRADE MONTH
Sep '21 -0.33 -0.31 0.02 -0.31
Oct '21 -0.28 -0.25 0.03 -0.25
Nov '21 -0.28 -0.25 0.03 -0.25
WSF0
Jan '30
RBOB GASOLINE
Sep '21 2.2500 2.2465 2.2581 2.2430 2.2555 0.0055 2.2500
Oct '21 2.1025 2.0973 2.1084 2.0973 2.1084 0.0059 2.1025
Nov '21 2.0458 2.0401 2.0410 2.0401 2.0410 -0.0048 2.0458
Dec '21 2.0068 2.0067 2.0102 2.0054 2.0102 0.0034 2.0068
Jan '22 2.0217 2.0184 2.0270 1.9788 1.9879 -0.0338 1.9879
Feb '22 1.9840 1.9833 1.9833 1.9833 1.9833 -0.0007 1.9840
NEW YORK HARBOR ULSD
Sep '21 2.0741 2.0741 2.0840 2.0709 2.0814 0.0073 2.0741
Oct '21 2.0770 2.0781 2.0870 2.0781 2.0870 0.0100 2.0770
Nov '21 2.0780 2.0835 2.0835 2.0825 2.0825 0.0045 2.0780
Dec '21 2.0768 2.0822 2.0846 2.0822 2.0846 0.0078 2.0768
Jan '22 2.0746 2.0804 2.0817 2.0804 2.0817 0.0071 2.0746
Feb '22 2.1158 2.1107 2.1200 2.0617 2.0688 -0.0470 2.0688
LOW SULPHUR GASOIL MINI FINANCIAL
Aug '21 592.591 583.273 -9.318 583.273
Sep '21 593.261 583.011 -10.250 583.011
Oct '21 591.833 582.083 -9.750 582.083
Nov '21 588.614 579.273 -9.341 579.273
Dec '21 585.859 576.783 -9.076 576.783
Jan '22 584.250 575.583 -8.667 575.583
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 18,293.75 -4'6 365'7 1800 0'1 0'0 6.25 1
1 17,793.75 -4'6 355'7 1900 0'1 0'0 6.25 0
111 17,293.75 -4'6 345'7 2000 0'1 0'0 6.25 0
6 16,793.75 -4'6 335'7 2100 0'1 0'0 6.25 0
0 16,293.75 -4'6 325'7 2200 0'1 0'0 6.25 0
5 15,793.75 -4'6 315'7 2300 0'1 0'0 6.25 100
0 15,293.75 -4'6 305'7 2400 0'1 0'0 6.25 56
1 14,793.75 -4'6 295'7 2500 0'1 0'0 6.25 31
0 14,293.75 -4'6 285'7 2600 0'1 0'0 6.25 42
6 13,793.75 -4'6 275'7 2700 0'1 0'0 6.25 137
45 13,293.75 -4'6 265'7 2800 0'1 0'0 6.25 100
3 12,793.75 -4'6 255'7 2900 0'1 0'0 6.25 139
39 12,293.75 -4'6 245'7 3000 0'1 0'0 6.25 429
78 11,793.75 -4'6 235'7 3100 0'1 0'0 6.25 611
67 11,293.75 -4'6 225'7 3200 0'1 0'0 6.25 2835
3 10,793.75 -4'6 215'7 3300 0'1 0'0 6.25 2463
68 10,293.75 -4'6 205'7 3400 0'1 0'0 6.25 1397
134 9,793.75 -4'6 195'7 3500 0'1 0'0 6.25 4965
430 9,293.75 -4'6 185'7 3600 0'1 0'0 6.25 4159
851 8,793.75 -4'6 175'7 3700 0'1 0'0 6.25 2038
1047 8,293.75 -4'6 165'7 3800 0'1 0'0 6.25 2747
2326 7,793.75 -4'6 155'7 3900 0'1 0'0 6.25 2860
3987 7,293.75 -4'6 145'7 4000 0'1 0'0 6.25 10135
1 7,043.75 -4'6 140'7 4050 0'1 0'0 6.25 251
1348 6,793.75 -4'6 135'7 4100 0'1 0'0 6.25 2162
6 6,543.75 -4'6 130'7 4150 0'1 0'0 6.25 58
2912 6,293.75 -4'7 125'7 4200 0'1 -0'1 6.25 5339
1 6,050.00 -4'7 121'0 4250 0'2 -0'1 12.50 2053
1310 5,800.00 -4'7 116'0 4300 0'2 -0'1 12.50 3636
12 5,556.25 -4'6 111'1 4350 0'3 0'0 18.75 417
3514 5,306.25 -4'7 106'1 4400 0'3 -0'1 18.75 4327
23 5,056.25 -4'7 101'1 4450 0'3 -0'1 18.75 376
3967 4,812.50 0'2 96'2 4500 0'4 0'0 25.00 5534
5 4,568.75 -4'6 91'3 4550 0'5 -0'1 31.25 348
1331 4,325.00 -4'6 86'4 4600 0'6 0'0 37.50 6261
10 4,075.00 -4'7 81'4 4650 0'6 -0'1 37.50 645
2811 3,837.50 -6'6 76'6 4700 0'7 -0'1 43.75 5317
16 3,593.75 -9'2 71'7 4750 1'1 -0'1 56.25 2090
3227 3,356.25 -10'6 67'1 4800 1'3 0'0 68.75 6003
10 3,118.75 -4'6 62'3 4850 1'5 0'0 81.25 596
2010 2,887.50 -3'0 57'6 4900 2'0 0'1 100.00 1880
32 2,650.00 -5'2 53'0 4950 2'2 -0'1 112.50 1298
5444 2,431.25 -5'0 48'5 5000 2'7 0'1 143.75 14554
22 2,212.50 -4'5 44'2 5050 3'4 0'2 175.00 1220
2187 2,000.00 -6'6 40'0 5100 4'2 0'1 212.50 3269
87 1,800.00 -9'1 36'0 5150 5'2 0'1 262.50 1177
2691 1,606.25 -4'4 32'1 5200 6'3 0'2 318.75 8653
79 1,431.25 -4'3 28'5 5250 7'7 0'3 393.75 1563
3282 1,268.75 -4'6 25'3 5300 9'5 0'6 481.25 5606
777 1,112.50 -2'3 22'2 5350 11'4 1'1 575.00 1638
4010 968.75 -4'3 19'3 5400 13'5 1'4 681.25 9607
1229 837.50 -3'4 16'6 5450 14'2 -1'6 712.50 2137
13944 768.75 1'0 15'3 5500 18'5 2'0 931.25 7921
1052 612.50 -3'1 12'2 5550 21'4 -1'4 1,075.00 2161
9210 568.75 1'0 11'3 5600 24'5 1'7 1,231.25 7182
1053 443.75 -2'5 8'7 5650 28'1 -0'6 1,406.25 1053
8596 418.75 0'7 8'3 5700 31'6 2'3 1,587.50 5684
2532 312.50 -2'4 6'2 5750 35'4 2'4 1,775.00 830
9181 268.75 -1'7 5'3 5800 36'5 -3'0 1,831.25 3767
1448 256.25 0'5 5'1 5850 43'6 3'0 2,187.50 277
5034 218.75 0'5 4'3 5900 48'0 -0'2 2,400.00 1842
1436 156.25 -1'3 3'1 5950 52'3 3'3 2,618.75 474
17028 131.25 -1'4 2'5 6000 56'7 10'2 2,843.75 5607
1356 112.50 -2'2 2'2 6050 61'4 3'6 3,075.00 714
5213 100.00 -0'6 2'0 6100 66'2 4'0 3,312.50 1109
940 81.25 -0'1 1'5 6150 71'0 8'0 3,550.00 229
5574 75.00 -0'6 1'4 6200 75'6 4'1 3,787.50 2144
3022 68.75 -0'6 1'3 6250 80'5 4'2 4,031.25 829
5129 56.25 -0'4 1'1 6300 85'3 11'5 4,268.75 1763
1612 50.00 -0'3 1'0 6350 90'2 6'5 4,512.50 441
5426 43.75 -0'3 0'7 6400 95'1 4'3 4,756.25 932
987 43.75 -0'2 0'7 6450 100'1 4'4 5,006.25 111
9875 37.50 -0'2 0'6 6500 105'0 4'4 5,250.00 587
421 37.50 -0'1 0'6 6550 110'0 4'5 5,500.00 36
3263 37.50 0'0 0'6 6600 115'0 4'5 5,750.00 89
664 31.25 -0'1 0'5 6650 119'7 4'5 5,993.75 16
2307 31.25 0'0 0'5 6700 124'7 4'6 6,243.75 169
821 31.25 0'1 0'5 6750 129'7 4'6 6,493.75 31
1854 25.00 -0'1 0'4 6800 134'6 4'5 6,737.50 216
110 25.00 -0'1 0'4 6850 139'6 4'5 6,987.50 57
1729 25.00 -0'1 0'4 6900 144'6 4'5 7,237.50 148
626 25.00 0'0 0'4 6950 149'6 4'6 7,487.50 7
15584 18.75 -0'1 0'3 7000 154'5 4'5 7,731.25 503
713 12.50 -0'1 0'2 7050 159'4 4'5 7,975.00 20
2708 12.50 -0'1 0'2 7100 164'4 4'5 8,225.00 208
472 12.50 -0'1 0'2 7150 169'4 4'5 8,475.00 77
2572 12.50 -0'1 0'2 7200 174'4 4'5 8,725.00 30
570 12.50 -0'1 0'2 7250 179'4 4'5 8,975.00 14
994 12.50 -0'1 0'2 7300 184'4 4'5 9,225.00 49
286 6.25 -0'1 0'1 7350 189'3 4'5 9,468.75 21
1118 6.25 -0'1 0'1 7400 194'3 4'5 9,718.75 64
311 6.25 -0'1 0'1 7450 199'3 4'5 9,968.75 25
5764 6.25 -0'1 0'1 7500 204'3 4'5 10,218.75 31
59 6.25 0'0 0'1 7550 209'3 4'6 10,468.75 1
966 6.25 0'0 0'1 7600 214'3 4'6 10,718.75 70
156 6.25 0'0 0'1 7650 219'3 4'6 10,968.75 33
1863 6.25 0'0 0'1 7700 224'3 4'6 11,218.75 104
89 6.25 0'0 0'1 7750 229'3 4'6 11,468.75 28
1357 6.25 0'0 0'1 7800 234'3 4'6 11,718.75 126
288 6.25 0'0 0'1 7850 239'3 4'6 11,968.75 38
534 6.25 0'0 0'1 7900 244'3 4'6 12,218.75 146
60 6.25 0'0 0'1 7950 249'3 4'6 12,468.75 2
7183 6.25 0'0 0'1 8000 254'3 4'6 12,718.75 137
1646 6.25 0'0 0'1 8100 264'3 4'6 13,218.75 61
459 6.25 0'0 0'1 8200 274'3 4'6 13,718.75 55
525 6.25 0'0 0'1 8300 284'3 4'6 14,218.75 118
940 6.25 0'0 0'1 8400 294'3 4'6 14,718.75 85
1908 6.25 0'0 0'1 8500 304'3 4'6 15,218.75 17
1122 6.25 0'0 0'1 8600 314'3 4'6 15,718.75 71
506 6.25 0'0 0'1 8700 324'3 4'6 16,218.75 35
813 6.25 0'0 0'1 8800 334'3 4'6 16,718.75 5
500 6.25 0'0 0'1 8900 344'3 4'6 17,218.75 3
1214 6.25 0'0 0'1 9000 354'3 4'6 17,718.75 2
148 6.25 0'0 0'1 9100 364'3 4'6 18,218.75 0
151 6.25 0'0 0'1 9200 374'3 4'6 18,718.75 0
226 6.25 0'0 0'1 9300 384'3 4'6 19,218.75 0
344 6.25 0'0 0'1 9400 394'3 4'6 19,718.75 11
281 6.25 0'0 0'1 9500 404'3 4'6 20,218.75 1
283 6.25 0'0 0'1 9600 414'3 4'6 20,718.75 0
286 6.25 0'0 0'1 9700 424'3 4'6 21,218.75 4
2051 6.25 0'0 0'1 10000 454'3 4'6 22,718.75 6
349 6.25 0'0 0'1 11000 554'3 4'6 27,718.75 0
143 6.25 0'0 0'1 12000 654'3 4'6 32,718.75 0
412 6.25 0'0 0'1 13000 754'3 4'6 37,718.75 0
895 6.25 0'0 0'1 14000 854'3 4'6 42,718.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
Vietor Brothers
66
Cloudy
Feels Like
67 F
Humidity
92 %
Dew Point
64 F
Barometer
29.92 inHg
Winds
SSW 2 mph
Sunrise
06:20 AM
Sunset
08:54 PM

Thu 8/05

Fri 8/06

Sat 8/07

Sun 8/08

Mon 8/09

High

82 F

84 F

85 F

88 F

88 F

Low

61 F

57 F

65 F

63 F

64 F

Precip

0%

0%

80%

0%

49%

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