We're Hiring

Multiple Positions

View Openings

Your Fields at your Fingertips

with the FCA app

Learn More

AGP Aberdeen


 
7/31/21
8/31/21
9/30/21
DIRECT SHIP SOYBEANS
13.84 0.45
13.84 0.45
Previous Open High Low Last Change Close
CORN
Sep '21 5.4725 5.4925 5.5125 5.4300 5.4550 -0.0175
Dec '21 5.4300 5.4500 5.4700 5.3825 5.4050 -0.0250
Mar '22 5.5100 5.5325 5.5475 5.4650 5.4800 -0.0300
May '22 5.5500 5.5825 5.5900 5.5075 5.5225 -0.0275
Jul '22 5.5525 5.5775 5.5875 5.5075 5.5225 -0.0300
Sep '22 5.0725 5.1050 5.1050 5.0500 5.0650 -0.0075
SOYBEANS
Aug '21 14.0100 14.0500 14.0575 13.8475 13.8625 -0.1475
Sep '21 13.5575 13.5950 13.6125 13.4125 13.4325 -0.1250
Nov '21 13.5175 13.5600 13.5675 13.3750 13.3950 -0.1225
Jan '22 13.5650 13.6075 13.6100 13.4275 13.4375 -0.1275
Mar '22 13.4550 13.4925 13.4925 13.3275 13.3375 -0.1175
May '22 13.4200 13.4725 13.4725 13.2925 13.3025 -0.1175
Jul '22 13.4075 13.3675 13.3875 13.2875 13.2875 -0.1200
HARD RED SPRING WHEAT
Sep '21 8.8350 8.8800 8.8800 8.7100 8.7350 -0.1000
Dec '21 8.7175 8.7350 8.7475 8.6000 8.6175 -0.1000
Mar '22 8.5900 8.6225 8.6225 8.4800 8.4825 -0.1075
May '22 8.4700 8.4800 8.4800 8.3825 8.3950 -0.0750
Jul '22 8.3400 8.2675 8.2675 8.2675 8.2675 -0.0725
Sep '22 7.7325 7.7000 7.7000 7.6225 7.6025 -0.1300 7.6025
HARD RED WINTER WHEAT
Sep '21 6.4600 6.4900 6.4900 6.3900 6.4000 -0.0600
Dec '21 6.5725 6.5875 6.5925 6.5050 6.5275 -0.0450
Mar '22 6.6425 6.6200 6.6425 6.5775 6.5875 -0.0550
LIVE CATTLE
Aug '21 120.800 121.150 121.700 120.575 121.500 0.700 121.500
Oct '21 126.675 126.775 127.625 126.375 127.150 0.475 127.150
Dec '21 131.850 131.900 132.650 131.675 132.300 0.450 132.300
FEEDER CATTLE
Aug '21 158.200 158.300 160.350 158.075 160.075 1.875 160.075
Sep '21 160.700 160.775 162.975 160.700 162.525 1.825 162.525
Oct '21 162.625 162.925 164.750 162.525 164.500 1.875 164.500
WTS (ARGUS) V WTI TRADE MONTH
Sep '21 -0.30 -0.33 -0.03
Oct '21 -0.28 -0.30 -0.02
Nov '21 -0.28 -0.30 -0.02
WSF0
Jan '30
RBOB GASOLINE
Aug '21 2.2913 2.2952 2.3003 2.2872 2.2885 -0.0028
Sep '21 2.2612 2.2631 2.2715 2.2571 2.2571 -0.0041
Oct '21 2.1232 2.1279 2.1320 2.1199 2.1211 -0.0021
Nov '21 2.0740 2.0753 2.0800 2.0753 2.0800 0.0060
Dec '21 2.0380 2.0410 2.0438 2.0410 2.0438 0.0058
Jan '22 2.0219 2.0277 2.0277 2.0177 2.0177 -0.0042
NEW YORK HARBOR ULSD
Aug '21 2.1339 2.1358 2.1429 2.1299 2.1300 -0.0039
Sep '21 2.1354 2.1374 2.1443 2.1304 2.1312 -0.0042
Oct '21 2.1352 2.1378 2.1417 2.1378 2.1388 0.0036
Nov '21 2.1326 2.1359 2.1385 2.1359 2.1385 0.0059
Dec '21 2.1282 2.1313 2.1339 2.1295 2.1295 0.0013
Jan '22 2.1202 2.1192 2.1236 2.1110 2.1225 0.0023 2.1225
LOW SULPHUR GASOIL MINI FINANCIAL
Jul '21 595.773 597.545 1.772 597.545
Aug '21 592.977 599.477 6.500 599.477
Sep '21 593.591 600.091 6.500 600.091
Oct '21 591.917 598.417 6.500 598.417
Nov '21 588.614 594.955 6.341 594.955
Dec '21 585.685 591.761 6.076 591.761
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 18,368.75 -17'2 367'3 1800 0'1 0'0 6.25 1
1 17,868.75 -17'2 357'3 1900 0'1 0'0 6.25 0
111 17,368.75 -17'2 347'3 2000 0'1 0'0 6.25 0
6 16,868.75 -17'2 337'3 2100 0'1 0'0 6.25 0
0 16,368.75 -17'2 327'3 2200 0'1 0'0 6.25 0
5 15,868.75 -17'2 317'3 2300 0'1 0'0 6.25 100
0 15,368.75 -17'2 307'3 2400 0'1 0'0 6.25 56
1 14,868.75 -17'2 297'3 2500 0'1 0'0 6.25 31
0 14,368.75 -17'2 287'3 2600 0'1 0'0 6.25 42
6 13,868.75 -17'2 277'3 2700 0'1 0'0 6.25 137
45 13,368.75 -17'2 267'3 2800 0'1 0'0 6.25 100
60 12,868.75 -17'2 257'3 2900 0'1 0'0 6.25 139
93 12,368.75 -17'2 247'3 3000 0'1 0'0 6.25 429
78 11,868.75 -17'2 237'3 3100 0'1 0'0 6.25 611
67 11,368.75 -17'2 227'3 3200 0'1 0'0 6.25 2835
59 10,868.75 -17'2 217'3 3300 0'1 0'0 6.25 2463
68 10,368.75 -17'2 207'3 3400 0'1 0'0 6.25 1397
134 9,868.75 -17'2 197'3 3500 0'1 0'0 6.25 4965
758 9,368.75 -17'2 187'3 3600 0'1 0'0 6.25 4159
851 8,868.75 -17'2 177'3 3700 0'1 0'0 6.25 2038
1051 8,368.75 -17'2 167'3 3800 0'1 -0'1 6.25 2747
2332 7,868.75 -17'3 157'3 3900 0'1 -0'1 6.25 2875
3989 7,368.75 -17'3 147'3 4000 0'2 0'0 12.50 10490
0 7,125.00 -17'2 142'4 4050 0'2 0'0 12.50 251
1630 6,875.00 -17'3 137'4 4100 0'2 -0'1 12.50 2170
6 6,625.00 -17'3 132'4 4150 0'2 -0'1 12.50 58
2912 6,381.25 -17'2 127'5 4200 0'3 0'0 18.75 5353
1 6,131.25 -17'2 122'5 4250 0'3 0'0 18.75 2038
1314 5,887.50 -17'1 117'6 4300 0'4 0'1 25.00 3425
12 5,637.50 -17'2 112'6 4350 0'4 0'0 25.00 412
3514 5,393.75 -17'2 107'7 4400 0'5 0'0 31.25 4282
23 5,150.00 -17'1 103'0 4450 0'6 0'1 37.50 377
3973 4,906.25 -17'1 98'1 4500 0'7 0'1 43.75 5125
4 4,668.75 -17'0 93'3 4550 1'1 0'2 56.25 290
1342 4,431.25 -17'0 88'5 4600 1'3 0'2 68.75 5933
11 4,193.75 -16'7 83'7 4650 1'5 0'3 81.25 387
2826 3,956.25 -16'6 79'1 4700 2'0 0'1 100.00 5435
9 3,725.00 -16'5 74'4 4750 2'2 0'5 112.50 1133
3260 3,500.00 -16'3 70'0 4800 2'7 0'1 143.75 5464
9 3,275.00 -16'3 65'4 4850 3'2 0'7 162.50 521
2089 3,056.25 -16'1 61'1 4900 3'7 1'1 193.75 2027
4 2,843.75 -15'7 56'7 4950 4'5 0'0 231.25 1120
5481 2,637.50 -15'4 52'6 5000 5'4 0'0 275.00 10305
22 2,443.75 -15'1 48'7 5050 6'5 2'1 331.25 1230
2191 2,250.00 -14'7 45'0 5100 8'0 0'2 400.00 3231
88 2,075.00 -14'3 41'4 5150 9'2 2'7 462.50 949
2820 1,900.00 -14'0 38'0 5200 10'6 0'0 537.50 5220
69 1,743.75 -13'3 34'7 5250 12'5 3'7 631.25 1446
3142 1,650.00 1'1 33'0 5300 14'5 4'2 731.25 4713
789 1,456.25 -12'3 29'1 5350 17'7 1'0 893.75 1527
3492 1,256.25 -1'3 25'1 5400 19'7 0'5 993.75 10078
912 1,137.50 -1'2 22'6 5450 22'4 0'6 1,125.00 996
12803 975.00 -2'2 19'4 5500 25'2 0'6 1,262.50 7572
736 925.00 -1'1 18'4 5550 27'3 7'1 1,368.75 2042
8287 843.75 -0'7 16'7 5600 30'4 7'6 1,525.00 6059
654 793.75 -9'0 15'7 5650 33'5 8'2 1,681.25 1080
8696 712.50 -8'5 14'2 5700 37'0 8'5 1,850.00 5929
1685 606.25 -0'5 12'1 5750 40'4 9'2 2,025.00 869
10336 531.25 -0'6 10'5 5800 44'1 9'6 2,206.25 2632
658 506.25 -7'0 10'1 5850 47'7 10'2 2,393.75 272
3529 456.25 -6'2 9'1 5900 51'7 11'0 2,593.75 1880
1119 406.25 -5'7 8'1 5950 55'7 11'3 2,793.75 471
17309 312.50 -1'0 6'2 6000 60'0 11'7 3,000.00 6386
930 318.75 -4'7 6'3 6050 64'1 12'3 3,206.25 708
5338 287.50 -4'3 5'6 6100 68'4 12'7 3,425.00 1106
855 256.25 -4'1 5'1 6150 72'7 13'2 3,643.75 229
5440 225.00 -3'6 4'4 6200 77'2 13'4 3,862.50 2115
3321 200.00 -3'4 4'0 6250 81'6 13'6 4,087.50 911
6521 181.25 -3'0 3'5 6300 86'3 14'2 4,318.75 1768
1559 143.75 -0'3 2'7 6350 91'0 14'4 4,550.00 438
5260 143.75 -2'4 2'7 6400 95'5 14'6 4,781.25 930
1064 131.25 -2'2 2'5 6450 100'3 15'0 5,018.75 111
11068 100.00 -0'3 2'0 6500 105'1 15'2 5,256.25 587
371 112.50 -1'6 2'2 6550 109'7 15'3 5,493.75 35
3461 100.00 -1'5 2'0 6600 114'6 15'5 5,737.50 88
300 93.75 -1'4 1'7 6650 119'5 15'6 5,981.25 16
2185 75.00 -0'2 1'4 6700 124'4 16'0 6,225.00 169
775 81.25 -1'1 1'5 6750 129'3 16'1 6,468.75 31
1965 75.00 -1'0 1'4 6800 134'2 16'2 6,712.50 216
112 56.25 -0'2 1'1 6850 139'1 16'3 6,956.25 57
1616 62.50 -0'7 1'2 6900 144'0 16'3 7,200.00 148
643 56.25 -0'6 1'1 6950 148'7 16'4 7,443.75 7
16191 43.75 -0'2 0'7 7000 153'7 16'5 7,693.75 552
712 50.00 -0'5 1'0 7050 158'6 16'5 7,937.50 20
3939 37.50 -0'1 0'6 7100 163'5 16'5 8,181.25 208
511 43.75 -0'5 0'7 7150 168'5 16'5 8,431.25 77
2512 37.50 -0'5 0'6 7200 173'4 16'5 8,675.00 29
337 31.25 -0'1 0'5 7250 178'4 16'6 8,925.00 14
1006 37.50 -0'3 0'6 7300 183'3 16'6 9,168.75 49
286 31.25 -0'4 0'5 7350 188'3 16'6 9,418.75 21
1126 31.25 -0'3 0'5 7400 193'3 16'7 9,668.75 64
311 31.25 -0'3 0'5 7450 198'3 16'7 9,918.75 24
5226 25.00 -0'4 0'4 7500 203'2 16'6 10,162.50 30
59 25.00 -0'3 0'4 7550 208'2 16'7 10,412.50 1
966 25.00 -0'3 0'4 7600 213'2 16'7 10,662.50 70
156 25.00 -0'3 0'4 7650 218'2 16'7 10,912.50 33
1942 18.75 -0'1 0'3 7700 223'1 16'7 11,156.25 104
89 18.75 -0'3 0'3 7750 228'1 16'7 11,406.25 28
961 18.75 -0'2 0'3 7800 233'1 17'0 11,656.25 126
288 18.75 -0'2 0'3 7850 238'1 17'0 11,906.25 38
534 18.75 -0'2 0'3 7900 243'1 17'0 12,156.25 146
54 18.75 -0'2 0'3 7950 248'1 17'0 12,406.25 1
7212 12.50 -0'1 0'2 8000 253'1 17'1 12,656.25 132
1646 12.50 -0'2 0'2 8100 263'0 17'0 13,150.00 61
459 12.50 -0'2 0'2 8200 273'0 17'0 13,650.00 53
527 12.50 -0'2 0'2 8300 283'0 17'0 14,150.00 118
940 12.50 -0'1 0'2 8400 293'0 17'1 14,650.00 85
1912 12.50 -0'1 0'2 8500 303'0 17'1 15,150.00 17
1122 12.50 0'0 0'2 8600 313'0 17'2 15,650.00 71
506 12.50 0'0 0'2 8700 323'0 17'2 16,150.00 35
813 12.50 0'0 0'2 8800 333'0 17'2 16,650.00 5
503 6.25 -0'1 0'1 8900 342'7 17'1 17,143.75 3
1220 6.25 -0'1 0'1 9000 352'7 17'1 17,643.75 2
148 6.25 0'0 0'1 9100 362'7 17'2 18,143.75 0
151 6.25 0'0 0'1 9200 372'7 17'2 18,643.75 0
226 6.25 0'0 0'1 9300 382'7 17'2 19,143.75 0
344 6.25 0'0 0'1 9400 392'7 17'2 19,643.75 11
281 6.25 0'0 0'1 9500 402'7 17'2 20,143.75 1
283 6.25 0'0 0'1 9600 412'7 17'2 20,643.75 0
286 6.25 0'0 0'1 9700 422'7 17'2 21,143.75 4
2077 6.25 0'0 0'1 10000 452'7 17'2 22,643.75 6
349 6.25 0'0 0'1 11000 552'7 17'2 27,643.75 0
143 6.25 0'0 0'1 12000 652'7 17'2 32,643.75 0
412 6.25 0'0 0'1 13000 752'7 17'2 37,643.75 0
895 6.25 0'0 0'1 14000 852'7 17'2 42,643.75 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
Vietor Brothers
87
Cloudy
Feels Like
97 F
Humidity
66 %
Dew Point
75 F
Barometer
29.84 inHg
Winds
SSE 1 mph
Sunrise
06:08 AM
Sunset
09:07 PM

Mon 7/26

Tue 7/27

Wed 7/28

Thu 7/29

Fri 7/30

High

91 F

93 F

93 F

85 F

85 F

Low

65 F

64 F

73 F

63 F

63 F

Precip

20%

0%

50%

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!

Follow Us On Facebook and Twitter