We're Hiring

Multiple Positions

View Openings

Your Fields at your Fingertips

with the FCA app

Learn More

AGP Aberdeen


 
10/31/21
11/30/21
12/31/21
DIRECT SHIP SOYBEANS
11.92 -0.25
Previous Open High Low Last Change Close
CORN
Dec '21 5.1675 5.1625 5.2850 5.1425 5.2575 0.0900 5.2575
Mar '22 5.2575 5.2500 5.3700 5.2350 5.3425 0.0850 5.3425
May '22 5.3100 5.3050 5.4175 5.2900 5.3875 0.0775 5.3875
Jul '22 5.3225 5.3200 5.4225 5.3000 5.3950 0.0725 5.3950
Sep '22 5.1900 5.1825 5.2775 5.1750 5.2550 0.0650 5.2550
Dec '22 5.1625 5.1525 5.2475 5.1400 5.2300 0.0675 5.2300
SOYBEANS
Nov '21 12.0625 12.0575 12.2100 12.0200 12.1775 0.1150 12.1775
Jan '22 12.1550 12.1475 12.2900 12.1150 12.2625 0.1075 12.2625
Mar '22 12.2425 12.2375 12.3825 12.2075 12.3525 0.1100 12.3525
May '22 12.3375 12.3300 12.4775 12.3025 12.4450 0.1075 12.4450
Jul '22 12.4000 12.3800 12.5375 12.3600 12.5050 0.1050 12.5050
Aug '22 12.3625 12.3400 12.4925 12.3325 12.4650 0.1025 12.4650
Sep '22 12.1850 12.1825 12.3025 12.1825 12.2850 0.1000 12.2850
HARD RED SPRING WHEAT
Dec '21 9.6000 9.5900 9.8000 9.5750 9.6875 0.0875 9.6875
Mar '22 9.4800 9.4575 9.6725 9.4500 9.5725 0.0925 9.5725
May '22 9.3200 9.2875 9.4975 9.2850 9.3975 0.0775 9.3975
Jul '22 9.1150 9.1775 9.2500 9.1775 9.1775 0.0625 9.1775
Sep '22 8.1925 8.1900 8.2800 8.1675 8.2775 0.0850 8.2775
Dec '22 8.1325 8.1500 8.2275 8.1500 8.2350 0.1025 8.2350
HARD RED WINTER WHEAT
Dec '21 7.3100 7.3100 7.4800 7.2950 7.4375 0.1275 7.4375
Mar '22 7.3850 7.3875 7.5500 7.3725 7.5075 0.1225 7.5075
May '22 7.4225 7.4150 7.5825 7.4075 7.5375 0.1150 7.5375
LIVE CATTLE
Oct '21 125.750 125.500 126.000 125.375 125.975 0.225 125.975
Dec '21 130.300 130.350 131.075 129.975 130.975 0.675 130.975
Feb '22 134.650 134.650 135.550 134.350 135.350 0.700 135.350
FEEDER CATTLE
Oct '21 158.425 158.200 158.225 157.300 157.575 -0.850 157.575
Nov '21 162.150 161.825 161.950 160.900 161.425 -0.725 161.425
Jan '22 162.350 162.025 162.175 161.075 161.525 -0.825 161.525
WTS (ARGUS) V WTI TRADE MONTH
Nov '21 0.64 0.57 -0.07 0.57
Dec '21 0.10 0.00 -0.10 0.00
Jan '22 0.15 0.05 -0.10 0.05
WSF0
Jan '30
RBOB GASOLINE
Nov '21 2.4350 2.4359 2.4888 2.4320 2.4864 0.0514 2.4864
Dec '21 2.3824 2.3829 2.4260 2.3829 2.4251 0.0427 2.4251
Jan '22 2.3529 2.3576 2.3912 2.3576 2.3905 0.0376 2.3905
Feb '22 2.3400 2.3433 2.3752 2.3410 2.3745 0.0345 2.3745
Mar '22 2.3393 2.3428 2.3721 2.3428 2.3714 0.0321 2.3714
Apr '22 2.4376 2.4500 2.4656 2.4500 2.4659 0.0283 2.4659
NEW YORK HARBOR ULSD
Nov '21 2.5614 2.5673 2.5997 2.5574 2.5737 0.0123 2.5737
Dec '21 2.5498 2.5548 2.5873 2.5477 2.5641 0.0143 2.5641
Jan '22 2.5356 2.5420 2.5714 2.5339 2.5505 0.0149 2.5505
Feb '22 2.5157 2.5214 2.5490 2.5134 2.5296 0.0139 2.5296
Mar '22 2.4884 2.4956 2.5189 2.4843 2.5007 0.0123 2.5007
Apr '22 2.4554 2.4662 2.4812 2.4592 2.4655 0.0101 2.4655
LOW SULPHUR GASOIL MINI FINANCIAL
Oct '21 719.833 729.917 10.084 729.917
Nov '21 723.523 741.500 17.977 741.500
Dec '21 717.076 733.457 16.381 733.457
Jan '22 711.583 726.750 15.167 726.750
Feb '22 706.013 720.113 14.100 720.113
Mar '22 699.826 712.707 12.881 712.707
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 17,293.75 9'0 345'7 1800 0'1 0'0 6.25 1
6 16,793.75 9'0 335'7 1900 0'1 0'0 6.25 9
105 16,293.75 9'0 325'7 2000 0'1 0'0 6.25 0
1 15,793.75 9'0 315'7 2100 0'1 0'0 6.25 14
0 15,293.75 9'0 305'7 2200 0'1 0'0 6.25 11
0 14,793.75 9'0 295'7 2300 0'1 0'0 6.25 176
7 14,293.75 9'0 285'7 2400 0'1 0'0 6.25 4
101 13,793.75 9'0 275'7 2500 0'1 0'0 6.25 855
7 13,293.75 9'0 265'7 2600 0'1 0'0 6.25 23
20 12,793.75 9'0 255'7 2700 0'1 0'0 6.25 64
43 12,293.75 9'0 245'7 2800 0'1 0'0 6.25 300
86 11,793.75 9'0 235'7 2900 0'1 0'0 6.25 431
339 11,293.75 9'0 225'7 3000 0'1 0'0 6.25 1256
11 10,793.75 9'0 215'7 3100 0'1 0'0 6.25 1063
260 10,293.75 9'0 205'7 3200 0'1 0'0 6.25 2066
10151 9,793.75 9'0 195'7 3300 0'1 0'0 6.25 7669
1013 9,293.75 9'0 185'7 3400 0'1 0'0 6.25 12430
207 8,793.75 9'0 175'7 3500 0'1 0'0 6.25 7709
1109 8,293.75 9'0 165'7 3600 0'1 0'0 6.25 12958
1217 7,793.75 9'0 155'7 3700 0'1 0'0 6.25 9687
4493 7,293.75 9'0 145'7 3800 0'1 0'0 6.25 9568
0 7,043.75 9'0 140'7 3850 0'1 0'0 6.25 3
5565 6,793.75 9'0 135'7 3900 0'1 0'0 6.25 9230
1 6,543.75 9'0 130'7 3950 0'1 0'0 6.25 401
14667 6,293.75 9'0 125'7 4000 0'1 0'0 6.25 21144
0 6,043.75 9'0 120'7 4050 0'1 0'0 6.25 5
3970 5,793.75 8'7 115'7 4100 0'1 -0'1 6.25 13132
17 5,543.75 8'7 110'7 4150 0'1 -0'1 6.25 602
9167 5,300.00 9'0 106'0 4200 0'2 0'0 12.50 17982
0 5,056.25 9'0 101'1 4250 0'3 0'0 18.75 2009
3253 4,806.25 8'7 96'1 4300 0'3 -0'1 18.75 7868
2 4,556.25 8'6 91'1 4350 0'3 -0'2 18.75 307
4662 4,312.50 8'7 86'2 4400 0'4 -0'1 25.00 13531
0 4,068.75 8'6 81'3 4450 0'5 -0'2 31.25 474
8852 3,818.75 8'5 76'3 4500 0'5 -0'3 31.25 15582
4 3,575.00 8'5 71'4 4550 0'6 -0'3 37.50 553
7292 3,331.25 8'4 66'5 4600 0'7 -0'4 43.75 9347
28 3,093.75 8'3 61'7 4650 1'1 -0'5 56.25 1462
5361 2,856.25 8'1 57'1 4700 1'3 -0'7 68.75 9440
6 2,625.00 7'7 52'4 4750 1'6 -1'1 87.50 1379
7921 2,393.75 7'5 47'7 4800 2'1 -1'3 106.25 16023
3 2,181.25 7'4 43'5 4850 2'7 -1'4 143.75 3318
4197 1,962.50 7'0 39'2 4900 3'4 -2'0 175.00 11240
127 1,756.25 6'5 35'1 4950 4'3 -2'3 218.75 3140
26403 1,562.50 6'1 31'2 5000 5'4 -2'7 275.00 33742
1615 1,381.25 5'6 27'5 5050 6'7 -3'2 343.75 1332
10609 1,212.50 5'2 24'2 5100 8'4 -3'6 425.00 10575
1316 1,056.25 4'6 21'1 5150 10'3 -4'2 518.75 3672
13935 918.75 4'3 18'3 5200 12'5 -4'5 631.25 21406
1512 787.50 3'7 15'6 5250 15'0 -5'1 750.00 1414
10892 675.00 3'4 13'4 5300 17'6 -5'4 887.50 10143
1782 575.00 3'1 11'4 5350 20'6 -5'7 1,037.50 1168
18038 487.50 2'5 9'6 5400 24'0 -6'3 1,200.00 15906
2350 412.50 2'3 8'2 5450 27'4 -6'5 1,375.00 1123
20241 350.00 2'0 7'0 5500 31'2 -7'0 1,562.50 12636
775 293.75 1'6 5'7 5550 35'1 -7'2 1,756.25 105
18344 250.00 1'4 5'0 5600 39'2 -7'4 1,962.50 10366
2137 212.50 1'3 4'2 5650 43'4 -7'5 2,175.00 32
11268 175.00 1'0 3'4 5700 47'6 -8'0 2,387.50 4263
1416 150.00 0'7 3'0 5750 52'2 -8'1 2,612.50 64
18792 131.25 0'6 2'5 5800 56'7 -8'2 2,843.75 5971
1549 118.75 0'6 2'3 5850 61'5 -8'2 3,081.25 31
9026 100.00 0'5 2'0 5900 66'2 -8'3 3,312.50 2673
822 87.50 0'4 1'6 5950 71'0 -8'4 3,550.00 40
33506 75.00 0'3 1'4 6000 75'6 -8'5 3,787.50 7713
726 62.50 0'2 1'2 6050 80'4 -8'6 4,025.00 13
8993 56.25 0'2 1'1 6100 85'3 -8'6 4,268.75 1675
496 50.00 0'2 1'0 6150 90'2 -8'6 4,512.50 25
13136 43.75 0'2 0'7 6200 95'1 -8'6 4,756.25 1957
1804 37.50 0'1 0'6 6250 100'0 -8'7 5,000.00 8
7151 37.50 0'2 0'6 6300 105'0 -8'6 5,250.00 1593
254 31.25 0'1 0'5 6350 109'7 -8'7 5,493.75 5
6944 31.25 0'1 0'5 6400 114'7 -8'7 5,743.75 367
311 25.00 0'1 0'4 6450 119'6 -8'7 5,987.50 1
25904 25.00 0'1 0'4 6500 124'6 -8'7 6,237.50 420
236 25.00 0'1 0'4 6550 129'6 -8'7 6,487.50 0
7599 18.75 0'0 0'3 6600 134'5 -9'0 6,731.25 124
248 18.75 0'1 0'3 6650 139'5 -8'7 6,981.25 1
5220 18.75 0'1 0'3 6700 144'5 -8'7 7,231.25 15
143 18.75 0'1 0'3 6750 149'5 -8'7 7,481.25 0
12558 18.75 0'1 0'3 6800 154'5 -8'7 7,731.25 456
201 12.50 0'0 0'2 6850 159'4 -9'0 7,975.00 2
3679 12.50 0'0 0'2 6900 164'4 -9'0 8,225.00 90
32039 12.50 0'1 0'2 7000 174'4 -8'7 8,725.00 1114
4559 6.25 0'0 0'1 7100 184'3 -9'0 9,218.75 89
2864 6.25 0'0 0'1 7200 194'3 -9'0 9,718.75 119
3356 6.25 0'0 0'1 7300 204'3 -9'0 10,218.75 89
4938 6.25 0'0 0'1 7400 214'3 -9'0 10,718.75 112
7439 6.25 0'0 0'1 7500 224'3 -9'0 11,218.75 62
2169 6.25 0'0 0'1 7600 234'3 -9'0 11,718.75 73
2414 6.25 0'0 0'1 7700 244'3 -9'0 12,218.75 66
2608 6.25 0'0 0'1 7800 254'3 -9'0 12,718.75 77
1201 6.25 0'0 0'1 7900 264'3 -9'0 13,218.75 119
7201 6.25 0'0 0'1 8000 274'3 -9'0 13,718.75 214
680 6.25 0'0 0'1 8100 284'3 -9'0 14,218.75 106
886 6.25 0'0 0'1 8200 294'3 -9'0 14,718.75 76
1617 6.25 0'0 0'1 8300 304'3 -9'0 15,218.75 32
1645 6.25 0'0 0'1 8400 314'3 -9'0 15,718.75 84
2139 6.25 0'0 0'1 8500 324'3 -9'0 16,218.75 28
929 6.25 0'0 0'1 8600 334'3 -9'0 16,718.75 56
744 6.25 0'0 0'1 8700 344'3 -9'0 17,218.75 44
509 6.25 0'0 0'1 8800 354'3 -9'0 17,718.75 2
610 6.25 0'0 0'1 8900 364'3 -9'0 18,218.75 66
4819 6.25 0'0 0'1 9000 374'3 -9'0 18,718.75 60
404 6.25 0'0 0'1 9100 384'3 -9'0 19,218.75 0
895 6.25 0'0 0'1 9200 394'3 -9'0 19,718.75 6
259 6.25 0'0 0'1 9300 404'3 -9'0 20,218.75 0
392 6.25 0'0 0'1 9400 414'3 -9'0 20,718.75 0
241 6.25 0'0 0'1 9500 424'3 -9'0 21,218.75 4
455 6.25 0'0 0'1 9600 434'3 -9'0 21,718.75 0
323 6.25 0'0 0'1 9700 444'3 -9'0 22,218.75 6
234 6.25 0'0 0'1 9800 454'3 -9'0 22,718.75 0
747 6.25 0'0 0'1 9900 464'3 -9'0 23,218.75 0
5846 6.25 0'0 0'1 10000 474'3 -9'0 23,718.75 94
726 6.25 0'0 0'1 11000 574'3 -9'0 28,718.75 45
519 6.25 0'0 0'1 12000 674'3 -9'0 33,718.75 34
1812 6.25 0'0 0'1 13000 774'3 -9'0 38,718.75 29
294 6.25 0'0 0'1 14000 874'3 -9'0 43,718.75 17
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Cash Bids, Futures, and Options all on a 10-30 minute delay and subject to change.

Change Location
Vietor Brothers
50
Fair
Feels Like
50 F
Humidity
58 %
Dew Point
36 F
Barometer
30.04 inHg
Winds
WNW 9 mph
Sunrise
07:48 AM
Sunset
06:45 PM

Fri 10/15

Sat 10/16

Sun 10/17

Mon 10/18

Tue 10/19

High

50 F

62 F

68 F

73 F

62 F

Low

34 F

29 F

33 F

42 F

44 F

Precip

0%

0%

0%

0%

0%

How to register for online access

Events

Save a Tree...And Money!

Why Sign Up For Automatic Payments?

  1. It's easy! You don't need to worry about paying your bill - we take care of it for you.

  2. You still receive your discounts!

  3. You save money! No more check blanks or stamps.

  4. You save time! Who doesn't need that?

  5. No more late fees! We ensure your bills are paid on time.

Sign Up For Paperless Billing

Full Circle Ag is committed to helping the environment and incorporating sustainable practices to our operations.

Help us eliminate the use of paper by signing up for paperless billing. 

Contact us today!
We have several sign-up options:
Sign up by phone: 605-448-2231
Sign up by email: info@fullcircleag.com
Sign up online!