AGP-Aberdeen


 
Oct
Nov
SOYBEANS
8.51 -0.85
8.51 -0.85
Previous Open High Low Last Change Close
CORN
Dec '19 3.8025 3.8075 3.9875 3.8050 3.9775 0.1750 3.9775
Mar '20 3.9150 3.9200 4.0850 3.9200 4.0775 0.1625 4.0775
May '20 3.9750 3.9825 4.1350 3.9800 4.1275 0.1525 4.1275
Jul '20 4.0225 4.0300 4.1700 4.0300 4.1650 0.1425 4.1650
Sep '20 4.0050 4.0050 4.0900 4.0025 4.0775 0.0725 4.0775
Dec '20 4.0500 4.0525 4.1075 4.0525 4.1000 0.0500 4.1000
SOYBEANS
Nov '19 9.2350 9.2375 9.3925 9.2350 9.3600 0.1250 9.3600
Jan '20 9.3750 9.3750 9.5350 9.3725 9.5050 0.1300 9.5050
Mar '20 9.4950 9.4950 9.6450 9.4925 9.6100 0.1150 9.6100
May '20 9.5900 9.5900 9.7100 9.5850 9.6850 0.0950 9.6850
Jul '20 9.6850 9.6800 9.7925 9.6800 9.7675 0.0825 9.7675
Aug '20 9.7150 9.7300 9.8150 9.7300 9.7875 0.0725 9.7875
HARD RED SPRING WHEAT
Dec '19 5.3525 5.3275 5.5075 5.3250 5.4800 0.1275 5.4800
Mar '20 5.4900 5.4725 5.6425 5.4725 5.6200 0.1300 5.6200
May '20 5.5825 5.5725 5.7300 5.5725 5.7075 0.1250 5.7075
Jul '20 5.6575 5.6525 5.8000 5.6525 5.7800 0.1225 5.7800
Sep '20 5.7325 5.7675 5.8550 5.7650 5.8375 0.1050 5.8375
Dec '20 5.8475 5.8725 5.9600 5.8725 5.9425 0.0950 5.9425
HARD RED WINTER WHEAT
Dec '19 4.0325 4.0300 4.2325 4.0250 4.1950 0.1625 4.1950
Mar '20 4.1650 4.1675 4.3525 4.1625 4.3200 0.1550 4.3200
May '20 4.2700 4.2700 4.4475 4.2700 4.4175 0.1475 4.4175
LIVE CATTLE
Oct '19 108.725 108.800 109.600 108.650 109.450 0.725 109.450
Dec '19 111.425 111.425 112.300 111.100 112.150 0.725 112.150
Feb '20 117.275 117.350 118.225 117.050 118.050 0.775 118.050
FEEDER CATTLE
Oct '19 144.300 144.275 144.725 143.500 144.100 -0.200 144.100
Nov '19 144.125 144.000 144.650 143.375 144.250 0.125 144.250
Jan '20 140.425 140.425 141.000 139.725 140.475 0.050 140.475
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 14,887.50 17'4 297'6 1000 0'1 0'0 6.25 0
0 10,887.50 17'4 217'6 1800 0'1 0'0 6.25 0
0 10,387.50 17'4 207'6 1900 0'1 0'0 6.25 0
250 9,887.50 17'4 197'6 2000 0'1 0'0 6.25 0
0 9,387.50 17'4 187'6 2100 0'1 0'0 6.25 1
0 8,887.50 17'4 177'6 2200 0'1 0'0 6.25 0
0 8,387.50 17'4 167'6 2300 0'1 0'0 6.25 100
0 7,887.50 17'4 157'6 2400 0'1 0'0 6.25 0
5 7,387.50 17'4 147'6 2500 0'1 0'0 6.25 0
0 6,887.50 17'4 137'6 2600 0'1 0'0 6.25 8
0 6,387.50 17'4 127'6 2700 0'1 0'0 6.25 45
0 6,137.50 17'4 122'6 2750 0'1 0'0 6.25 10
0 5,887.50 17'4 117'6 2800 0'1 0'0 6.25 497
0 5,637.50 17'4 112'6 2850 0'1 0'0 6.25 344
2 5,387.50 17'4 107'6 2900 0'1 0'0 6.25 975
0 5,137.50 17'4 102'6 2950 0'1 0'0 6.25 413
41 4,887.50 17'4 97'6 3000 0'1 0'0 6.25 2354
0 4,637.50 17'4 92'6 3050 0'1 0'0 6.25 215
16 4,387.50 17'4 87'6 3100 0'1 0'0 6.25 1585
0 4,137.50 17'4 82'6 3150 0'1 0'0 6.25 1195
201 3,887.50 17'3 77'6 3200 0'1 0'0 6.25 20833
14 3,637.50 17'3 72'6 3250 0'1 0'0 6.25 4657
1215 3,387.50 17'3 67'6 3300 0'1 0'0 6.25 18348
32 3,143.75 17'3 62'7 3350 0'1 -0'1 6.25 3741
166 2,893.75 17'3 57'7 3400 0'2 0'0 12.50 14743
85 2,650.00 17'4 53'0 3450 0'3 0'0 18.75 3595
1063 2,406.25 17'2 48'1 3500 0'4 -0'1 25.00 21711
842 2,168.75 17'0 43'3 3550 0'5 -0'4 31.25 3795
6865 1,931.25 16'6 38'5 3600 0'7 -0'6 43.75 21781
2538 1,706.25 16'2 34'1 3650 1'3 -1'2 68.75 8843
12733 1,487.50 15'3 29'6 3700 2'0 -2'1 100.00 23440
4183 1,275.00 14'2 25'4 3750 2'6 -3'2 137.50 10878
25056 1,081.25 13'0 21'5 3800 3'7 -4'4 193.75 32465
4383 906.25 11'4 18'1 3850 5'3 -6'0 268.75 5584
24878 756.25 10'0 15'1 3900 7'3 -7'4 368.75 22578
8575 625.00 8'5 12'4 3950 9'6 -8'7 487.50 2454
48656 512.50 7'1 10'2 4000 12'4 -10'2 625.00 27953
3881 418.75 5'7 8'3 4050 15'5 -11'4 781.25 94
23069 343.75 4'7 6'7 4100 19'1 -12'4 956.25 13145
4430 281.25 4'0 5'5 4150 22'7 -13'3 1,143.75 80
46229 231.25 3'3 4'5 4200 26'7 -14'1 1,343.75 17696
7635 193.75 2'6 3'7 4250 31'0 -14'6 1,550.00 120
26041 162.50 2'2 3'2 4300 35'4 -15'1 1,775.00 17541
1780 137.50 1'7 2'6 4350 40'0 -15'5 2,000.00 8
25276 118.75 1'4 2'3 4400 44'4 -16'0 2,225.00 7827
1200 100.00 1'2 2'0 4450 49'1 -16'2 2,456.25 9
43110 87.50 1'1 1'6 4500 53'7 -16'3 2,693.75 8703
394 81.25 1'0 1'5 4550 58'6 -16'4 2,937.50 16
20899 75.00 1'0 1'4 4600 63'5 -16'4 3,181.25 7189
633 68.75 0'7 1'3 4650 68'4 -16'5 3,425.00 50
10437 62.50 0'6 1'2 4700 73'3 -16'6 3,668.75 1048
201 56.25 0'6 1'1 4750 78'2 -16'6 3,912.50 50
23531 50.00 0'5 1'0 4800 83'1 -16'7 4,156.25 5868
415 43.75 0'4 0'7 4850 88'1 -16'7 4,406.25 2
8315 43.75 0'4 0'7 4900 93'0 -17'0 4,650.00 316
56276 37.50 0'4 0'6 5000 102'7 -17'0 5,143.75 2943
6827 31.25 0'3 0'5 5100 112'6 -17'1 5,637.50 466
9287 25.00 0'3 0'4 5200 122'5 -17'1 6,131.25 67
6577 25.00 0'3 0'4 5300 132'5 -17'1 6,631.25 630
5514 18.75 0'2 0'3 5400 142'4 -17'2 7,125.00 33
14091 18.75 0'2 0'3 5500 152'4 -17'2 7,625.00 190
5855 18.75 0'2 0'3 5600 162'3 -17'3 8,118.75 3
3694 12.50 0'1 0'2 5700 172'3 -17'3 8,618.75 57
3176 12.50 0'1 0'2 5800 182'3 -17'3 9,118.75 6
2477 12.50 0'1 0'2 5900 192'3 -17'3 9,618.75 87
21563 12.50 0'1 0'2 6000 202'2 -17'4 10,112.50 33
1868 6.25 0'0 0'1 6100 212'2 -17'4 10,612.50 11
1273 6.25 0'0 0'1 6200 222'2 -17'4 11,112.50 0
6313 6.25 0'0 0'1 6300 232'2 -17'4 11,612.50 0
629 6.25 0'0 0'1 6400 242'2 -17'4 12,112.50 10
2346 6.25 0'0 0'1 6500 252'2 -17'4 12,612.50 2
573 6.25 0'0 0'1 6600 262'2 -17'4 13,112.50 0
828 6.25 0'0 0'1 6700 272'2 -17'4 13,612.50 0
518 6.25 0'0 0'1 6800 282'2 -17'4 14,112.50 1
200 6.25 0'0 0'1 6900 292'2 -17'4 14,612.50 0
5491 6.25 0'0 0'1 7000 302'2 -17'4 15,112.50 2
632 6.25 0'0 0'1 7200 322'2 -17'4 16,112.50 2
1085 6.25 0'0 0'1 7400 342'2 -17'4 17,112.50 2
976 6.25 0'0 0'1 7600 362'2 -17'4 18,112.50 4
376 6.25 0'0 0'1 7800 382'2 -17'4 19,112.50 7
5730 6.25 0'0 0'1 8000 402'2 -17'4 20,112.50 1
1423 6.25 0'0 0'1 9000 502'2 -17'4 25,112.50 6
1182 6.25 0'0 0'1 10000 602'2 -17'4 30,112.50 0
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
SISSETON
39
Cloudy
Feels Like
31 F
Humidity
73 %
Dew Point
31 F
Barometer
29.92 inHg
Winds
WNW 13 mph
Sunrise
12:41:00
Sunset
23:46:00

Sun 10/13

Mon 10/14

Tue 10/15

Wed 10/16

Thu 10/17

High

39 F

46 F

42 F

43 F

57 F

Low

31 F

26 F

34 F

31 F

30 F

Precip

0%

0%

69%

0%

0%

Events

NEWS

Full Circle
Extend Your Fuel Life

Extend Your Fuel Life

With cool temperatures upon us, it is important to keep in mind ways you can extend the operability of your fuel....

Oct 07, 2019
Full Circle
How We Keep it Local

How We Keep it Local

Fall is the busiest time of year for most of our trade territory. Farmers have either begun, or are gearing up, for harvest. Here at Full Circle Ag, we are also getting ready to...

Oct 02, 2019
Full Circle
Reduce Your Cash Burn Rate

Reduce Your Cash Burn Rate

In today's tough economy, no one can afford to give up on silage quality....

Sep 30, 2019

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 commited to helping the envrironment 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!

Follow us on Facebook and Twitter!