Welcome to Full Circle Ag

We're glad you're here

AGP Aberdeen


 
5/31/22
6/30/22
8/31/22
DIRECT SHIP SOYBEANS
16.53 -0.40

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

Previous Open High Low Last Change Close
CORN
Jul '22 7.7175 7.7000 7.7200 7.6625 7.6725 -0.0450
Sep '22 7.4100 7.3975 7.4175 7.3500 7.3575 -0.0525
Dec '22 7.2525 7.2475 7.2600 7.1850 7.1975 -0.0550
Mar '23 7.2900 7.2775 7.2925 7.2225 7.2300 -0.0600
May '23 7.2875 7.2725 7.2875 7.2175 7.2325 -0.0550 7.2875
Jul '23 7.2300 7.2225 7.2250 7.1700 7.1750 -0.0550
SOYBEANS
Jul '22 16.9300 16.9425 16.9775 16.9025 16.9350 0.0050
Aug '22 16.3225 16.3225 16.3650 16.2975 16.3275 0.0050
Sep '22 15.5925 15.5850 15.6300 15.5725 15.5950 0.0025
Nov '22 15.1750 15.1650 15.2150 15.1250 15.1950 0.0200
Jan '23 15.2100 15.2075 15.2400 15.1800 15.2150 0.0050
Mar '23 15.1400 15.1350 15.1650 15.0925 15.1650 0.0250
May '23 15.1350 15.1450 15.1500 15.0875 15.1500 0.0150
HARD RED SPRING WHEAT
Jul '22 12.7725 12.7325 12.7925 12.6600 12.6800 -0.0925 12.7725
Sep '22 12.7700 12.7500 12.7800 12.6525 12.6800 -0.0900 12.7700
Dec '22 12.7300 12.6700 12.6700 12.6175 12.6500 -0.0800 12.7300
Mar '23 12.9200 13.0750 13.0800 12.5000 12.7125 -0.2075 12.7125
May '23 12.8725 12.6550 -0.2175 12.6550
Jul '23 12.5700 12.2675 -0.3025 12.2675
HARD RED WINTER WHEAT
Jul '22 12.3775 12.3600 12.3975 12.3025 12.3400 -0.0375
Sep '22 12.4250 12.4125 12.4500 12.3625 12.3950 -0.0300
Dec '22 12.4725 12.4625 12.4950 12.4100 12.4500 -0.0225 12.4725
LIVE CATTLE
Jun '22 132.775 132.750 133.225 132.575 132.725 -0.050 132.725
Aug '22 132.975 133.025 133.400 132.500 132.750 -0.225 132.750
Oct '22 138.375 138.375 138.850 138.350 138.625 0.250 138.625
FEEDER CATTLE
May '22 153.450 153.600 154.600 153.600 154.500 1.050 154.500
Aug '22 165.625 166.275 169.000 166.150 168.150 2.525 168.150
Sep '22 168.300 169.000 171.700 168.850 171.075 2.775 171.075
WTS (ARGUS) V WTI TRADE MONTH
Jun '22 -0.43 -0.43 0.00 -0.43
Jul '22 -0.63 -0.60 0.03 -0.60
Aug '22 -0.63 -0.55 0.08 -0.55
WSF0
Jan '30
RBOB GASOLINE
Jun '22 3.8110 3.8137 3.8554 3.8100 3.8458 0.0348
Jul '22 3.6897 3.6927 3.7300 3.6927 3.7159 0.0262
Aug '22 3.5331 3.5421 3.5712 3.5420 3.5536 0.0205
Sep '22 3.3861 3.4015 3.4236 3.4015 3.4040 0.0179
Oct '22 3.1433 3.1651 3.1671 3.1646 3.1646 0.0213 3.1433
Nov '22 2.9916 3.0152 3.0228 3.0152 3.0228 0.0312
NEW YORK HARBOR ULSD
Jun '22 3.7818 3.7927 3.8194 3.7783 3.7990 0.0172
Jul '22 3.6543 3.6576 3.6971 3.6576 3.6764 0.0221
Aug '22 3.5793 3.5833 3.6207 3.5833 3.6029 0.0236
Sep '22 3.5260 3.5510 3.5640 3.5500 3.5500 0.0240
Oct '22 3.4683 3.4910 3.4910 3.4910 3.4910 0.0227 3.4683
Nov '22 3.4063 3.4200 3.4200 3.4200 3.4200 0.0137 3.4063
LOW SULPHUR GASOIL MINI FINANCIAL
May '22 1106.216 1112.284 6.068 1112.284
Jun '22 1054.466 1073.136 18.670 1073.136
Jul '22 1030.417 1045.917 15.500 1045.917
Aug '22 1011.163 1025.261 14.098 1025.261
Sep '22 993.148 1006.727 13.579 1006.727
Oct '22 970.333 983.500 13.167 983.500
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 29,087.50 -14'4 581'6 1900 0'1 0'0 6.25 0
0 28,587.50 -14'4 571'6 2000 0'1 0'0 6.25 0
0 28,087.50 -14'4 561'6 2100 0'1 0'0 6.25 0
0 27,587.50 -14'4 551'6 2200 0'1 0'0 6.25 0
1 27,087.50 -14'4 541'6 2300 0'1 0'0 6.25 0
0 26,587.50 -14'4 531'6 2400 0'1 0'0 6.25 0
0 26,087.50 -14'4 521'6 2500 0'1 0'0 6.25 84
0 25,587.50 -14'4 511'6 2600 0'1 0'0 6.25 0
0 25,087.50 -14'4 501'6 2700 0'1 0'0 6.25 10
0 24,587.50 -14'4 491'6 2800 0'1 0'0 6.25 25
0 24,087.50 -14'4 481'6 2900 0'1 0'0 6.25 204
68 23,587.50 -14'4 471'6 3000 0'1 0'0 6.25 321
0 23,087.50 -14'4 461'6 3100 0'1 0'0 6.25 11
0 22,587.50 -14'4 451'6 3200 0'1 0'0 6.25 95
0 22,087.50 -14'4 441'6 3300 0'1 0'0 6.25 177
0 21,587.50 -14'4 431'6 3400 0'1 0'0 6.25 54
0 21,087.50 -14'4 421'6 3500 0'1 0'0 6.25 151
2 20,587.50 -14'4 411'6 3600 0'1 0'0 6.25 109
0 20,087.50 -14'4 401'6 3700 0'1 0'0 6.25 181
9 19,587.50 -14'4 391'6 3800 0'1 0'0 6.25 280
36 19,087.50 -14'4 381'6 3900 0'1 0'0 6.25 355
21 18,587.50 -14'4 371'6 4000 0'1 0'0 6.25 12874
302 18,087.50 -14'4 361'6 4100 0'1 0'0 6.25 847
76 17,587.50 -14'4 351'6 4200 0'1 0'0 6.25 693
62 17,087.50 -14'4 341'6 4300 0'1 0'0 6.25 1415
52 16,587.50 -14'4 331'6 4400 0'1 0'0 6.25 6465
193 16,087.50 -14'4 321'6 4500 0'1 0'0 6.25 3166
39 15,587.50 -14'4 311'6 4600 0'1 0'0 6.25 692
545 15,087.50 -14'4 301'6 4700 0'1 0'0 6.25 3075
361 14,587.50 -14'4 291'6 4800 0'1 0'0 6.25 8282
243 14,087.50 -14'4 281'6 4900 0'1 0'0 6.25 4015
786 13,587.50 -14'5 271'6 5000 0'1 -0'1 6.25 3021
1303 13,087.50 -14'5 261'6 5100 0'1 -0'1 6.25 1736
300 12,593.75 -14'4 251'7 5200 0'2 0'0 12.50 4115
803 12,100.00 -14'3 242'0 5300 0'3 0'1 18.75 11028
0 11,850.00 -14'3 237'0 5350 0'3 0'1 18.75 146
1968 11,600.00 -14'3 232'0 5400 0'3 0'1 18.75 3551
0 11,350.00 -14'4 227'0 5450 0'3 0'0 18.75 175
1971 11,100.00 -14'4 222'0 5500 0'3 0'0 18.75 5219
0 10,850.00 -14'4 217'0 5550 0'3 0'0 18.75 170
2365 10,500.00 -2'1 210'0 5600 0'4 0'0 25.00 2116
0 10,356.25 -14'4 207'1 5650 0'4 0'0 25.00 201
1502 10,106.25 -14'4 202'1 5700 0'4 0'0 25.00 3219
0 9,856.25 -14'4 197'1 5750 0'4 0'0 25.00 2094
3780 9,606.25 -14'4 192'1 5800 0'4 0'0 25.00 4517
45 9,362.50 -14'3 187'2 5850 0'4 0'0 25.00 169
1760 9,112.50 -14'3 182'2 5900 0'5 0'1 31.25 4579
1 8,868.75 -14'3 177'3 5950 0'6 0'1 37.50 431
5438 8,618.75 -14'3 172'3 6000 0'6 0'1 37.50 5473
1 8,368.75 -14'4 167'3 6050 0'6 0'0 37.50 227
2593 8,125.00 -14'4 162'4 6100 0'7 0'0 43.75 4199
3 7,875.00 -14'4 157'4 6150 0'7 0'0 43.75 2530
5536 7,625.00 -14'4 152'4 6200 0'7 0'0 43.75 5287
5 7,381.25 -14'3 147'5 6250 1'0 0'1 50.00 561
3330 7,137.50 -14'3 142'6 6300 1'1 0'1 56.25 2291
10 6,887.50 -14'4 137'6 6350 1'1 0'0 56.25 3616
4345 6,637.50 -14'4 132'6 6400 1'1 0'0 56.25 7495
5 6,393.75 -14'5 127'7 6450 1'2 0'0 62.50 1276
17302 6,150.00 -14'5 123'0 6500 1'3 0'0 68.75 14894
8 5,900.00 -14'5 118'0 6550 1'3 0'0 68.75 1569
3115 5,662.50 -14'4 113'2 6600 1'4 0'0 75.00 7891
1 5,425.00 -14'3 108'4 6650 1'6 0'1 87.50 670
3281 5,181.25 -14'3 103'5 6700 1'7 0'1 93.75 2705
13 4,937.50 -14'3 98'6 6750 2'0 0'0 100.00 2037
4506 4,700.00 -14'3 94'0 6800 2'2 0'0 112.50 12384
18 4,468.75 -14'1 89'3 6850 2'5 0'3 131.25 948
2222 4,231.25 -14'0 84'5 6900 2'7 0'4 143.75 3870
47 4,000.00 -14'0 80'0 6950 3'2 0'4 162.50 1275
11492 3,575.00 -3'7 71'4 7000 3'7 0'2 193.75 14899
83 3,550.00 -13'5 71'0 7050 4'2 0'7 212.50 1775
2925 3,325.00 -13'5 66'4 7100 5'0 0'2 250.00 5465
36 3,112.50 -13'3 62'2 7150 5'4 1'0 275.00 1639
5962 2,906.25 -13'0 58'1 7200 7'0 0'5 350.00 6480
567 2,706.25 -12'5 54'1 7250 7'3 1'6 368.75 2732
4692 2,512.50 -12'3 50'2 7300 9'1 0'5 456.25 6718
179 2,331.25 -12'0 46'5 7350 10'2 0'3 512.50 2566
4944 2,150.00 -11'5 43'0 7400 12'2 1'0 612.50 8497
294 1,987.50 -11'1 39'6 7450 13'0 3'3 650.00 3104
9920 1,825.00 -10'6 36'4 7500 16'0 1'2 800.00 10545
949 1,675.00 -10'2 33'4 7550 16'6 4'2 837.50 1549
3843 1,393.75 -2'7 27'7 7600 20'4 1'4 1,025.00 3556
1096 1,406.25 -9'1 28'1 7650 22'4 1'1 1,125.00 1841
6111 1,156.25 -2'4 23'1 7700 23'7 5'6 1,193.75 6795
1374 1,100.00 -1'2 22'0 7750 26'4 6'2 1,325.00 1864
9810 1,018.75 -0'6 20'3 7800 29'3 6'6 1,468.75 8138
1257 862.50 -1'7 17'2 7850 32'3 7'2 1,618.75 1137
3750 800.00 -1'2 16'0 7900 35'4 7'6 1,775.00 2552
872 775.00 -6'3 15'4 7950 38'6 8'1 1,937.50 702
26783 637.50 -1'3 12'6 8000 42'3 8'6 2,118.75 8138
985 631.25 -5'4 12'5 8050 45'7 9'0 2,293.75 637
4414 525.00 -0'6 10'4 8100 49'4 9'4 2,475.00 1575
2340 506.25 -4'6 10'1 8150 53'3 9'7 2,668.75 351
6065 406.25 -1'0 8'1 8200 57'3 10'2 2,868.75 761
4887 412.50 -3'6 8'2 8250 61'4 10'6 3,075.00 57
6250 368.75 -3'4 7'3 8300 65'5 11'0 3,281.25 264
2501 306.25 -0'4 6'1 8350 69'7 11'3 3,493.75 31
5320 300.00 0'0 6'0 8400 74'2 11'6 3,712.50 122
2894 268.75 -2'3 5'3 8450 78'5 12'1 3,931.25 29
23361 212.50 -0'5 4'2 8500 83'1 12'3 4,156.25 147
2217 218.75 -1'7 4'3 8550 87'5 12'5 4,381.25 1
2623 200.00 -1'5 4'0 8600 92'2 12'7 4,612.50 56
1920 181.25 -1'4 3'5 8650 96'7 13'0 4,843.75 19
4204 168.75 -1'2 3'3 8700 101'5 13'2 5,081.25 81
1844 156.25 -1'0 3'1 8750 106'3 13'5 5,318.75 53
3667 143.75 -0'7 2'7 8800 111'0 13'5 5,550.00 4
1353 131.25 -0'6 2'5 8850 115'6 13'6 5,787.50 2
3083 118.75 -0'6 2'3 8900 120'4 13'6 6,025.00 3
608 112.50 -0'5 2'2 8950 125'3 13'7 6,268.75 51
17193 106.25 -0'4 2'1 9000 130'2 14'0 6,512.50 53
844 93.75 -0'4 1'7 9050 135'0 14'0 6,750.00 2
1594 93.75 -0'2 1'7 9100 140'0 14'2 7,000.00 43
490 87.50 -0'2 1'6 9150 144'7 14'2 7,243.75 3
2718 81.25 -0'2 1'5 9200 149'6 14'2 7,487.50 2
630 68.75 -0'1 1'3 9250 154'5 14'2 7,731.25 4
1700 75.00 0'0 1'4 9300 159'5 14'4 7,981.25 37
1725 68.75 -0'1 1'3 9350 164'4 14'3 8,225.00 1
959 68.75 0'0 1'3 9400 169'4 14'4 8,475.00 14
176 62.50 -0'1 1'2 9450 174'3 14'3 8,718.75 3
2797 56.25 -0'1 1'1 9500 179'2 14'3 8,962.50 3
166 56.25 0'0 1'1 9550 184'2 14'4 9,212.50 1
1471 56.25 0'0 1'1 9600 189'2 14'4 9,462.50 51
127 50.00 -0'1 1'0 9650 194'1 14'3 9,706.25 2
766 50.00 0'0 1'0 9700 199'1 14'4 9,956.25 1
692 50.00 0'1 1'0 9750 204'1 14'5 10,206.25 0
1148 43.75 0'0 0'7 9800 209'1 14'5 10,456.25 1
70 43.75 0'0 0'7 9850 214'0 14'4 10,700.00 1
622 37.50 -0'1 0'6 9900 219'0 14'4 10,950.00 4
502 37.50 0'0 0'6 9950 224'0 14'5 11,200.00 1
8062 37.50 0'0 0'6 10000 228'7 14'4 11,443.75 1
235 37.50 0'0 0'6 10050 233'7 14'4 11,693.75 0
428 37.50 0'0 0'6 10100 238'7 14'4 11,943.75 0
38 37.50 0'1 0'6 10150 243'7 14'5 12,193.75 0
421 31.25 0'0 0'5 10200 248'6 14'4 12,437.50 1
499 31.25 0'0 0'5 10300 258'6 14'4 12,937.50 1
222 25.00 -0'1 0'4 10400 268'5 14'3 13,431.25 0
785 25.00 0'0 0'4 10500 278'5 14'4 13,931.25 0
496 25.00 0'0 0'4 10600 288'5 14'4 14,431.25 0
264 25.00 0'0 0'4 10700 298'5 14'4 14,931.25 0
229 18.75 -0'1 0'3 10800 308'4 14'3 15,425.00 0
585 18.75 0'0 0'3 10900 318'4 14'4 15,925.00 1
2333 18.75 0'1 0'3 11000 328'4 14'5 16,425.00 1
218 18.75 0'1 0'3 11100 338'4 14'5 16,925.00 0
258 18.75 0'1 0'3 11200 348'4 14'5 17,425.00 0
160 12.50 0'0 0'2 11300 358'3 14'4 17,918.75 0
70 12.50 0'0 0'2 11400 368'3 14'4 18,418.75 0
663 12.50 0'0 0'2 11500 378'3 14'4 18,918.75 0
257 12.50 0'0 0'2 11600 388'3 14'4 19,418.75 1
854 6.25 0'0 0'1 11700 398'3 14'5 19,918.75 0
81 6.25 0'0 0'1 11800 408'2 14'4 20,412.50 0
65 6.25 0'0 0'1 11900 418'2 14'4 20,912.50 1
304 6.25 0'0 0'1 12000 428'2 14'4 21,412.50 30
37 6.25 0'0 0'1 12100 438'2 14'4 21,912.50 0
44 6.25 0'0 0'1 12200 448'2 14'4 22,412.50 0
301 6.25 0'0 0'1 12300 458'2 14'4 22,912.50 0
187 6.25 0'0 0'1 12400 468'2 14'4 23,412.50 0
75 6.25 0'0 0'1 12500 478'2 14'4 23,912.50 0
69 6.25 0'0 0'1 12600 488'2 14'4 24,412.50 0
25 6.25 0'0 0'1 12700 498'2 14'4 24,912.50 0
83 6.25 0'0 0'1 12800 508'2 14'4 25,412.50 0
22 6.25 0'0 0'1 12900 518'2 14'4 25,912.50 0
271 6.25 0'0 0'1 13000 528'2 14'4 26,412.50 0
9 6.25 0'0 0'1 13100 538'2 14'4 26,912.50 0
3 6.25 0'0 0'1 13200 548'2 14'4 27,412.50 0
5 6.25 0'0 0'1 13300 558'2 14'4 27,912.50 0
2 6.25 0'0 0'1 13400 568'2 14'4 28,412.50 0
0 6.25 0'0 0'1 13500 578'2 14'4 28,912.50 0
52 6.25 0'0 0'1 13600 588'2 14'4 29,412.50 0
175 6.25 0'0 0'1 13700 598'2 14'4 29,912.50 0
12 6.25 0'0 0'1 13800 608'2 14'4 30,412.50 0
184 6.25 0'0 0'1 13900 618'2 14'4 30,912.50 0
45 6.25 0'0 0'1 14000 628'2 14'4 31,412.50 0
34 6.25 0'0 0'1 14100 638'2 14'4 31,912.50 0
3 6.25 0'0 0'1 14200 648'2 14'4 32,412.50 0
4 6.25 0'0 0'1 14300 658'2 14'4 32,912.50 0
1 6.25 0'0 0'1 14400 668'2 14'4 33,412.50 0
36 6.25 0'0 0'1 14500 678'2 14'4 33,912.50 0
30 6.25 0'0 0'1 14600 688'2 14'4 34,412.50 0
6 6.25 0'0 0'1 14700 698'2 14'4 34,912.50 0
48 6.25 0'0 0'1 14800 708'2 14'4 35,412.50 0
34 6.25 0'0 0'1 14900 718'2 14'4 35,912.50 0
142 6.25 0'0 0'1 15000 728'2 14'4 36,412.50 0
0 6.25 0'0 0'1 15050 733'2 14'4 36,662.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
Vietor Brothers
52
Partly Cloudy
Feels Like
52 F
Humidity
74 %
Dew Point
44 F
Barometer
30.1 inHg
Winds
N 0 mph
Sunrise
05:49 AM
Sunset
09:07 PM

Wed 5/25

Thu 5/26

Fri 5/27

Sat 5/28

Sun 5/29

High

63 F

73 F

79 F

81 F

76 F

Low

48 F

41 F

49 F

60 F

61 F

Precip

0%

0%

44%

45%

64%

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!

Follow Us On Facebook and Twitter