What is Acres to Insights?

Click here. We'll tell you.

Save Money, Time, and Still Get Your Discounts

With Paperless Billing

Sign Me Up

Get Rewarded

Learn how to earn a $50 VISA® gift card.

Show Me Now

AGP-Aberdeen


 
Jan
Feb
3/31/20
SOYBEANS
8.64 -0.45
8.49 -0.60
8.58 -0.65
Previous Open High Low Last Change Close
CORN
Mar '20 3.9375 3.9325 3.9325 3.9250 3.9250 -0.0125 3.9375
May '20 3.9850 3.9800 3.9825 3.9750 3.9775 -0.0075 3.9850
Jul '20 4.0325 4.0275 4.0275 4.0225 4.0250 -0.0075 4.0325
Sep '20 4.0075 4.0000 4.0025 4.0000 4.0025 -0.0050 4.0075
Dec '20 4.0325 4.0275 4.0275 4.0250 4.0275 -0.0050 4.0325
Mar '21 4.1300 4.1175 4.1200 4.1175 4.1200 -0.0100 4.1300
SOYBEANS
Mar '20 9.0950 9.0925 9.0925 9.0750 9.0875 -0.0075 9.0950
May '20 9.2325 9.2300 9.2325 9.2150 9.2275 -0.0050 9.2325
Jul '20 9.3700 9.3700 9.3700 9.3500 9.3625 -0.0075 9.3700
Aug '20 9.4600 9.4625 9.4650 9.3650 9.4175 -0.0425 9.4175
Sep '20 9.4200 9.4050 9.4050 9.4050 9.4050 -0.0150 9.4200
Nov '20 9.4725 9.4700 9.4700 9.4550 9.4650 -0.0075 9.4725
HARD RED SPRING WHEAT
Mar '20 5.5575 5.5575 5.5575 5.5450 5.5450 -0.0125 5.5575
May '20 5.6450 5.6450 5.6450 5.6325 5.6325 -0.0125 5.6450
Jul '20 5.7200 5.6950 5.7500 5.6950 5.7200 0.0000 5.7200
Sep '20 5.8000 5.7725 5.8300 5.7725 5.8025 0.0025 5.8025
Dec '20 5.9025 5.9000 5.9000 5.9000 5.9000 -0.0025 5.9025
Mar '21 6.0100 6.0500 6.0500 6.0100 6.0075 -0.0025 6.0075
HARD RED WINTER WHEAT
Mar '20 4.9225 4.9250 4.9300 4.9125 4.9150 -0.0075 4.9225
May '20 4.9975 5.0050 5.0050 4.9900 4.9900 -0.0075 4.9975
Jul '20 5.0675 5.0700 5.0725 5.0625 5.0625 -0.0050 5.0675
LIVE CATTLE
Feb '20 126.175 126.150 126.325 124.575 124.675 -1.500 124.675
Apr '20 126.775 126.675 126.900 124.000 124.175 -2.600 124.175
Jun '20 118.450 118.250 118.575 116.150 116.325 -2.125 116.325
FEEDER CATTLE
Jan '20 143.925 144.125 144.500 142.725 142.775 -1.150 142.775
Mar '20 143.050 143.025 143.950 140.350 140.525 -2.525 140.525
Apr '20 146.025 145.925 146.725 143.275 143.475 -2.550 143.475
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
2 14,687.50 5'0 293'6 1000 0'1 0'0 6.25 0
0 10,187.50 5'0 203'6 1900 0'1 0'0 6.25 0
0 9,687.50 5'0 193'6 2000 0'1 0'0 6.25 0
0 9,187.50 5'0 183'6 2100 0'1 0'0 6.25 0
0 8,687.50 5'0 173'6 2200 0'1 0'0 6.25 0
0 8,187.50 5'0 163'6 2300 0'1 0'0 6.25 0
0 7,687.50 5'0 153'6 2400 0'1 0'0 6.25 0
1 7,187.50 5'0 143'6 2500 0'1 0'0 6.25 0
0 6,687.50 5'0 133'6 2600 0'1 0'0 6.25 0
0 6,187.50 5'0 123'6 2700 0'1 0'0 6.25 6
0 5,687.50 5'0 113'6 2800 0'1 0'0 6.25 98
0 5,437.50 5'0 108'6 2850 0'1 0'0 6.25 0
0 5,187.50 5'0 103'6 2900 0'1 0'0 6.25 13
0 4,943.75 5'0 98'7 2950 0'1 0'0 6.25 0
1 4,693.75 5'0 93'7 3000 0'1 0'0 6.25 444
0 4,443.75 5'0 88'7 3050 0'1 0'0 6.25 0
8 4,193.75 5'0 83'7 3100 0'1 0'0 6.25 597
0 3,943.75 5'0 78'7 3150 0'1 0'0 6.25 0
12 3,693.75 5'0 73'7 3200 0'1 0'0 6.25 5847
2 3,443.75 5'0 68'7 3250 0'1 0'0 6.25 26
9 3,193.75 5'0 63'7 3300 0'1 0'0 6.25 1514
0 2,943.75 5'0 58'7 3350 0'1 0'0 6.25 110
131 2,693.75 5'0 53'7 3400 0'1 0'0 6.25 9515
0 2,443.75 5'0 48'7 3450 0'1 0'0 6.25 464
386 2,193.75 5'0 43'7 3500 0'1 0'0 6.25 10145
1 1,943.75 5'0 38'7 3550 0'1 0'0 6.25 2472
590 1,700.00 5'0 34'0 3600 0'2 0'0 12.50 14233
413 1,456.25 4'7 29'1 3650 0'3 -0'1 18.75 4343
5994 1,212.50 4'5 24'2 3700 0'5 0'0 31.25 19085
2751 987.50 4'3 19'6 3750 1'1 0'1 56.25 6157
23600 750.00 -0'5 15'0 3800 2'0 0'1 100.00 21401
8262 593.75 3'3 11'7 3850 3'4 0'3 175.00 12255
32494 406.25 -0'5 8'1 3900 5'3 0'3 268.75 17429
9052 306.25 -0'2 6'1 3950 7'5 -2'7 381.25 557
35273 206.25 -0'3 4'1 4000 10'6 -3'3 537.50 7035
3523 156.25 1'1 3'1 4050 14'3 -3'7 718.75 140
17686 100.00 -0'2 2'0 4100 18'4 -4'1 925.00 4068
2812 62.50 -0'3 1'2 4150 22'7 -4'3 1,143.75 92
24049 56.25 0'3 1'1 4200 27'3 -4'5 1,368.75 5617
1604 43.75 0'2 0'7 4250 32'0 -4'6 1,600.00 82
15151 31.25 0'0 0'5 4300 36'7 -4'6 1,843.75 3438
880 25.00 0'1 0'4 4350 41'6 -4'6 2,087.50 5
20891 18.75 0'0 0'3 4400 46'5 -4'7 2,331.25 3235
291 18.75 0'1 0'3 4450 51'4 -4'7 2,575.00 3
11823 12.50 0'0 0'2 4500 56'4 -4'7 2,825.00 4818
469 12.50 0'1 0'2 4550 61'3 -5'0 3,068.75 1
5639 6.25 0'0 0'1 4600 66'3 -5'0 3,318.75 2306
38 6.25 0'0 0'1 4650 71'3 -5'0 3,568.75 4
5832 6.25 0'0 0'1 4700 76'3 -5'0 3,818.75 1386
0 6.25 0'0 0'1 4750 81'3 -5'0 4,068.75 1
2757 6.25 0'0 0'1 4800 86'3 -5'0 4,318.75 441
111 6.25 0'0 0'1 4850 91'3 -5'0 4,568.75 0
1735 6.25 0'0 0'1 4900 96'3 -4'7 4,818.75 58
6265 6.25 0'0 0'1 5000 106'2 -5'0 5,312.50 229
1770 6.25 0'0 0'1 5100 116'2 -5'0 5,812.50 33
1935 6.25 0'0 0'1 5200 126'2 -5'0 6,312.50 8
3548 6.25 0'0 0'1 5300 136'2 -5'0 6,812.50 5
3675 6.25 0'0 0'1 5400 146'2 -5'0 7,312.50 5
2527 6.25 0'0 0'1 5500 156'2 -5'0 7,812.50 35
681 6.25 0'0 0'1 5600 166'2 -5'0 8,312.50 5
2028 6.25 0'0 0'1 5700 176'2 -5'0 8,812.50 1
544 6.25 0'0 0'1 5800 186'2 -5'0 9,312.50 5
727 6.25 0'0 0'1 5900 196'2 -5'0 9,812.50 9
4314 6.25 0'0 0'1 6000 206'2 -5'0 10,312.50 5
1160 6.25 0'0 0'1 6100 216'2 -5'0 10,812.50 6
1238 6.25 0'0 0'1 6200 226'2 -5'0 11,312.50 5
315 6.25 0'0 0'1 6300 236'2 -5'0 11,812.50 10
554 6.25 0'0 0'1 6400 246'2 -5'0 12,312.50 6
1427 6.25 0'0 0'1 6500 256'2 -5'0 12,812.50 10
542 6.25 0'0 0'1 6600 266'2 -5'0 13,312.50 5
228 6.25 0'0 0'1 6700 276'2 -5'0 13,812.50 3
305 6.25 0'0 0'1 6800 286'2 -5'0 14,312.50 5
1439 6.25 0'0 0'1 6900 296'2 -5'0 14,812.50 0
1282 6.25 0'0 0'1 7000 306'2 -5'0 15,312.50 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
24
Snow
Feels Like
13 F
Humidity
88 %
Dew Point
21 F
Barometer
30.21 inHg
Winds
NNW 12 mph
Sunrise
13:57:00
Sunset
23:21:00

Fri 1/24

Sat 1/25

Sun 1/26

Mon 1/27

Tue 1/28

High

24 F

24 F

30 F

26 F

30 F

Low

20 F

13 F

18 F

20 F

19 F

Precip

20%

0%

0%

0%

0%

Events

NEWS

Full Circle
What is Acres to Insights?

What is Acres to Insights?

Attend a few meetings, win a Polaris Ranger. That’s what it’s all about, right? Believe it or not, winning a Ranger is actually just a bonus compared to everything else...

Jan 07, 2020
Full Circle
Fill Your Tanks at Night...But Why?

Fill Your Tanks at Night...But Why?

If you are putting your equipment in a heated shop at night, it is imperative that you fill your fuel tank at night...but why?...

Dec 20, 2019
Full Circle
Next Year Starts Today

Next Year Starts Today

Hey! Stop looking at your yield monitor for a minute!...

Nov 13, 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 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!

Follow Us On Facebook and Twitter