New Service

Now Available

Learn More

Paperless Billing

Sign up today

Sign up

Programs

DTN Market Commentary

DTN Grain News

Change Location
DIRECT SHIP SOYBEANS
  AGP Aberdeen
Futures Price Futures Month Basis Cash Price Futures Change
 1/31/22  1414'2s @S2H -0.15 13.99
-11'4
 2/28/22  1414'2s @S2H -0.10 14.04
-11'4

Previous Open High Low Last Change Close
CORN
Mar '22 6.1100 6.0750 6.1850 6.0425 6.1625 0.0525 6.1625
May '22 6.1075 6.0750 6.1600 6.0425 6.1400 0.0325 6.1400
Jul '22 6.0650 6.0325 6.1050 6.0000 6.0850 0.0200 6.0850
Sep '22 5.7625 5.7350 5.7975 5.7100 5.7850 0.0225 5.7850
Dec '22 5.6225 5.6000 5.6575 5.5725 5.6525 0.0300 5.6525
Mar '23 5.7000 5.6775 5.7300 5.6500 5.7300 0.0300 5.7300
SOYBEANS
Mar '22 14.2575 14.2000 14.2600 14.0525 14.1425 -0.1150 14.1425
May '22 14.3450 14.2850 14.3450 14.1375 14.2300 -0.1150 14.2300
Jul '22 14.3875 14.3275 14.3850 14.1825 14.2725 -0.1150 14.2725
Aug '22 14.1100 14.0225 14.1075 13.9275 14.0025 -0.1075 14.0025
Sep '22 13.5150 13.4400 13.5075 13.3700 13.4400 -0.0750 13.4400
Nov '22 13.2025 13.1500 13.2175 13.0550 13.1625 -0.0400 13.1625
Jan '23 13.2000 13.1425 13.2175 13.0650 13.1725 -0.0275 13.1725
HARD RED SPRING WHEAT
Mar '22 9.4475 9.4325 9.4700 9.2950 9.3600 -0.0875 9.3600
May '22 9.4050 9.3975 9.4200 9.2500 9.3150 -0.0900 9.3150
Jul '22 9.3175 9.2875 9.2925 9.1675 9.2400 -0.0775 9.2400
Sep '22 9.0150 8.9750 9.0300 8.9325 8.9675 -0.0475 8.9675
Dec '22 8.9225 8.9400 8.9400 8.8975 8.9025 -0.0200 8.9025
Mar '23 8.8425 8.8325 -0.0100 8.8325
HARD RED WINTER WHEAT
Mar '22 7.9650 7.9575 8.0300 7.8625 7.9325 -0.0325 7.9325
May '22 7.9975 7.9700 8.0575 7.8975 7.9625 -0.0350 7.9625
Jul '22 8.0150 7.9750 8.0725 7.9150 7.9850 -0.0300 7.9850
LIVE CATTLE
Feb '22 138.325 138.200 138.300 137.800 137.925 -0.400 137.925
Apr '22 143.175 143.050 143.100 142.025 142.100 -1.075 142.100
Jun '22 138.375 138.175 138.200 137.250 137.300 -1.075 137.300
FEEDER CATTLE
Jan '22 161.175 161.200 161.200 160.175 160.275 -0.900 160.275
Mar '22 164.950 164.875 164.875 163.150 163.300 -1.650 163.300
Apr '22 169.525 169.175 169.350 167.900 168.125 -1.400 168.125
WTS (ARGUS) V WTI TRADE MONTH
Feb '22 -0.22 -0.24 -0.02 -0.24
Mar '22 -0.25 -0.23 0.02 -0.23
Apr '22 -0.35 -0.33 0.02 -0.33
WSF0
Jan '30
RBOB GASOLINE
Feb '22 2.4622 2.4402 2.4575 2.3949 2.4424 -0.0198 2.4424
Mar '22 2.4662 2.4409 2.4627 2.3992 2.4465 -0.0197 2.4465
Apr '22 2.5758 2.5513 2.5755 2.5120 2.5592 -0.0166 2.5592
May '22 2.5669 2.5218 2.5665 2.5044 2.5499 -0.0170 2.5499
Jun '22 2.5438 2.5071 2.5427 2.4830 2.5265 -0.0173 2.5265
Jul '22 2.5123 2.4690 2.5104 2.4690 2.4952 -0.0171 2.4952
NEW YORK HARBOR ULSD
Feb '22 2.6718 2.6426 2.6927 2.6031 2.6912 0.0194 2.6912
Mar '22 2.6284 2.6010 2.6434 2.5565 2.6373 0.0089 2.6373
Apr '22 2.5661 2.5317 2.5736 2.4950 2.5639 -0.0022 2.5639
May '22 2.5317 2.4856 2.5317 2.4672 2.5226 -0.0091 2.5226
Jun '22 2.5123 2.4756 2.5146 2.4450 2.5013 -0.0110 2.5013
Jul '22 2.4990 2.4340 2.5000 2.4340 2.4867 -0.0123 2.4867
LOW SULPHUR GASOIL MINI FINANCIAL
Jan '22 744.690 743.357 -1.333 743.357
Feb '22 766.588 762.588 -4.000 762.588
Mar '22 755.348 751.174 -4.174 751.174
Apr '22 746.475 741.738 -4.737 741.738
May '22 739.205 733.886 -5.319 733.886
Jun '22 733.341 727.670 -5.671 727.670
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 21,318.75 5'2 426'3 1900 0'1 0'0 6.25 0
0 20,818.75 5'2 416'3 2000 0'1 0'0 6.25 0
0 20,318.75 5'2 406'3 2100 0'1 0'0 6.25 0
0 19,818.75 5'2 396'3 2200 0'1 0'0 6.25 0
0 19,318.75 5'2 386'3 2300 0'1 0'0 6.25 0
0 18,818.75 5'2 376'3 2400 0'1 0'0 6.25 0
0 18,318.75 5'2 366'3 2500 0'1 0'0 6.25 0
0 17,818.75 5'2 356'3 2600 0'1 0'0 6.25 2
0 17,318.75 5'2 346'3 2700 0'1 0'0 6.25 23
0 16,818.75 5'2 336'3 2800 0'1 0'0 6.25 67
0 16,318.75 5'2 326'3 2900 0'1 0'0 6.25 39
0 15,818.75 5'2 316'3 3000 0'1 0'0 6.25 88
0 15,318.75 5'2 306'3 3100 0'1 0'0 6.25 517
0 14,818.75 5'2 296'3 3200 0'1 0'0 6.25 399
0 14,318.75 5'2 286'3 3300 0'1 0'0 6.25 72
0 13,818.75 5'2 276'3 3400 0'1 0'0 6.25 275
0 13,318.75 5'2 266'3 3500 0'1 0'0 6.25 634
0 12,818.75 5'2 256'3 3600 0'1 0'0 6.25 461
5 12,318.75 5'2 246'3 3700 0'1 0'0 6.25 817
7 11,818.75 5'2 236'3 3800 0'1 0'0 6.25 1556
80 11,318.75 5'2 226'3 3900 0'1 0'0 6.25 1292
376 10,818.75 5'2 216'3 4000 0'1 0'0 6.25 3362
116 10,318.75 5'2 206'3 4100 0'1 0'0 6.25 2414
167 9,818.75 5'2 196'3 4200 0'1 0'0 6.25 4898
0 9,568.75 5'2 191'3 4250 0'1 0'0 6.25 508
225 9,318.75 5'2 186'3 4300 0'1 0'0 6.25 2842
0 9,068.75 5'2 181'3 4350 0'1 0'0 6.25 226
108 8,818.75 5'2 176'3 4400 0'1 0'0 6.25 2092
0 8,568.75 5'2 171'3 4450 0'1 0'0 6.25 140
1268 8,318.75 5'2 166'3 4500 0'1 0'0 6.25 5943
0 8,068.75 5'2 161'3 4550 0'1 0'0 6.25 187
66 7,818.75 5'2 156'3 4600 0'1 0'0 6.25 4203
0 7,568.75 5'2 151'3 4650 0'1 0'0 6.25 315
519 7,318.75 5'2 146'3 4700 0'1 0'0 6.25 2849
0 7,068.75 5'2 141'3 4750 0'1 0'0 6.25 112
656 6,818.75 5'2 136'3 4800 0'1 0'0 6.25 4447
0 6,568.75 5'2 131'3 4850 0'1 0'0 6.25 51
324 6,318.75 5'2 126'3 4900 0'1 0'0 6.25 3308
1 6,075.00 5'3 121'4 4950 0'2 0'1 12.50 115
1562 5,825.00 5'2 116'4 5000 0'2 0'0 12.50 10490
1 5,575.00 5'2 111'4 5050 0'2 0'0 12.50 763
1430 5,325.00 5'2 106'4 5100 0'2 0'0 12.50 4335
4 5,075.00 5'1 101'4 5150 0'2 -0'1 12.50 463
1813 4,825.00 5'1 96'4 5200 0'2 -0'1 12.50 5014
16 4,581.25 5'1 91'5 5250 0'3 -0'1 18.75 1396
3614 4,331.25 5'0 86'5 5300 0'3 -0'2 18.75 7388
10 4,087.50 5'1 81'6 5350 0'4 -0'1 25.00 449
3159 3,843.75 5'1 76'7 5400 0'5 -0'1 31.25 6604
515 3,600.00 5'1 72'0 5450 0'6 -0'1 37.50 1705
5868 3,350.00 5'0 67'0 5500 0'6 -0'2 37.50 13862
304 3,112.50 5'0 62'2 5550 1'0 -0'2 50.00 3065
6109 2,868.75 4'6 57'3 5600 1'1 -0'4 56.25 6875
349 2,637.50 4'6 52'6 5650 1'4 -0'4 75.00 3234
8074 2,406.25 4'4 48'1 5700 1'7 -0'6 93.75 7613
684 2,181.25 4'3 43'5 5750 2'3 -0'7 118.75 3630
13074 1,962.50 4'0 39'2 5800 3'0 -1'2 150.00 11037
1028 1,762.50 3'6 35'2 5850 4'0 -1'4 200.00 2331
12796 1,575.00 3'5 31'4 5900 5'2 -1'5 262.50 8872
1204 1,400.00 3'3 28'0 5950 6'6 -1'7 337.50 2006
20388 1,231.25 3'0 24'5 6000 8'3 -2'2 418.75 6503
2040 1,075.00 2'4 21'4 6050 10'2 -2'6 512.50 1601
5839 937.50 2'2 18'6 6100 12'4 -3'0 625.00 2440
2220 806.25 1'6 16'1 6150 14'7 -3'4 743.75 855
11742 693.75 1'4 13'7 6200 17'5 -3'6 881.25 1613
2349 587.50 1'1 11'6 6250 20'4 -4'1 1,025.00 113
9862 500.00 0'7 10'0 6300 23'6 -4'3 1,187.50 723
3404 425.00 0'6 8'4 6350 27'2 -4'4 1,362.50 189
10035 356.25 0'4 7'1 6400 30'7 -4'6 1,543.75 172
2272 300.00 0'3 6'0 6450 34'6 -4'7 1,737.50 30
20851 256.25 0'3 5'1 6500 38'7 -4'7 1,943.75 2821
1152 218.75 0'2 4'3 6550 43'1 -5'0 2,156.25 5
4782 181.25 0'1 3'5 6600 47'3 -5'1 2,368.75 23
1375 156.25 0'1 3'1 6650 51'7 -5'1 2,593.75 32
3519 131.25 0'1 2'5 6700 56'3 -5'1 2,818.75 220
1289 112.50 0'0 2'2 6750 61'0 -5'2 3,050.00 2
2794 100.00 0'0 2'0 6800 65'6 -5'2 3,287.50 35
666 87.50 0'1 1'6 6850 70'4 -5'1 3,525.00 1
1838 75.00 0'0 1'4 6900 75'2 -5'2 3,762.50 15
337 62.50 -0'1 1'2 6950 80'0 -5'3 4,000.00 2
7367 62.50 0'0 1'2 7000 85'0 -5'2 4,250.00 29
1070 56.25 0'0 1'1 7050 89'7 -5'2 4,493.75 1
856 50.00 0'0 1'0 7100 94'6 -5'2 4,737.50 7
599 43.75 0'1 0'7 7150 99'5 -5'1 4,981.25 2
3688 43.75 0'1 0'7 7200 104'5 -5'1 5,231.25 9
193 37.50 0'0 0'6 7250 109'4 -5'2 5,475.00 0
700 31.25 -0'1 0'5 7300 114'3 -5'3 5,718.75 21
302 25.00 -0'1 0'4 7350 119'2 -5'3 5,962.50 0
2048 25.00 0'0 0'4 7400 124'2 -5'2 6,212.50 0
0 25.00 0'0 0'4 7450 129'2 -5'2 6,462.50 0
5814 18.75 -0'1 0'3 7500 134'1 -5'3 6,706.25 51
2 18.75 0'0 0'3 7550 139'1 -5'2 6,956.25 0
1159 18.75 0'0 0'3 7600 144'1 -5'2 7,206.25 6
3 18.75 0'0 0'3 7650 149'1 -5'2 7,456.25 0
279 18.75 0'0 0'3 7700 154'1 -5'2 7,706.25 30
909 18.75 0'0 0'3 7800 164'1 -5'2 8,206.25 17
414 12.50 0'0 0'2 7900 174'0 -5'2 8,700.00 11
2939 12.50 0'0 0'2 8000 184'0 -5'2 9,200.00 76
1133 6.25 -0'1 0'1 8100 193'7 -5'3 9,693.75 10
376 6.25 0'0 0'1 8200 203'7 -5'2 10,193.75 1
306 6.25 0'0 0'1 8300 213'7 -5'2 10,693.75 1
259 6.25 0'0 0'1 8400 223'7 -5'2 11,193.75 0
1345 6.25 0'0 0'1 8500 233'7 -5'2 11,693.75 0
252 6.25 0'0 0'1 8600 243'7 -5'2 12,193.75 2
266 6.25 0'0 0'1 8700 253'7 -5'2 12,693.75 2
510 6.25 0'0 0'1 8800 263'7 -5'2 13,193.75 1
80 6.25 0'0 0'1 8900 273'7 -5'2 13,693.75 0
1652 6.25 0'0 0'1 9000 283'7 -5'2 14,193.75 0
35 6.25 0'0 0'1 9100 293'7 -5'2 14,693.75 0
158 6.25 0'0 0'1 9200 303'7 -5'2 15,193.75 0
202 6.25 0'0 0'1 9300 313'7 -5'2 15,693.75 0
499 6.25 0'0 0'1 9400 323'7 -5'2 16,193.75 0
209 6.25 0'0 0'1 9500 333'7 -5'2 16,693.75 0
198 6.25 0'0 0'1 9600 343'7 -5'2 17,193.75 0
304 6.25 0'0 0'1 9700 353'7 -5'2 17,693.75 0
170 6.25 0'0 0'1 9800 363'7 -5'2 18,193.75 1
91 6.25 0'0 0'1 9900 373'7 -5'2 18,693.75 0
1042 6.25 0'0 0'1 10000 383'7 -5'2 19,193.75 2
49 6.25 0'0 0'1 10100 393'7 -5'2 19,693.75 0
257 6.25 0'0 0'1 10200 403'7 -5'2 20,193.75 1
16 6.25 0'0 0'1 10300 413'7 -5'2 20,693.75 0
72 6.25 0'0 0'1 10400 423'7 -5'2 21,193.75 0
9 6.25 0'0 0'1 10500 433'7 -5'2 21,693.75 0
0 6.25 0'0 0'1 10600 443'7 -5'2 22,193.75 0
0 6.25 0'0 0'1 10700 453'7 -5'2 22,693.75 0
17 6.25 0'0 0'1 10800 463'7 -5'2 23,193.75 0
0 6.25 0'0 0'1 10900 473'7 -5'2 23,693.75 0
66 6.25 0'0 0'1 11000 483'7 -5'2 24,193.75 0
0 6.25 0'0 0'1 11100 493'7 -5'2 24,693.75 0
0 6.25 0'0 0'1 11200 503'7 -5'2 25,193.75 0
748 6.25 0'0 0'1 11300 513'7 -5'2 25,693.75 0
0 6.25 0'0 0'1 11400 523'7 -5'2 26,193.75 0
0 6.25 0'0 0'1 11500 533'7 -5'2 26,693.75 0
0 6.25 0'0 0'1 11600 543'7 -5'2 27,193.75 0
0 6.25 0'0 0'1 11700 553'7 -5'2 27,693.75 0
10 6.25 0'0 0'1 11800 563'7 -5'2 28,193.75 0
0 6.25 0'0 0'1 11900 573'7 -5'2 28,693.75 0
0 6.25 0'0 0'1 12000 583'7 -5'2 29,193.75 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.

Programs

Free Delayed Pricing
Corn Discount Schedule
Soybean Discount Schedule
Off-Farm Trucking
Online Offers
Grain for Goodness

 

Full Circle Ag News

Show All

Sign Up For Text Alerts

Please type the name of the cell phone company that you use as your provider. Example: Verizon Wireless, AT&T, etc.
Checking this box, I agree to receive text messages, using automated technology, to the number I provided. Message & data rates may apply. Text STOP to opt out of text alerts.
Security Code:

Bringing You Best-In-Class Grain Expertise

Our Full Circle Ag grain team is small but mighty. The team has over 30 years of experience and are well versed in all the up-to-date type of contracts and merchandising tools.  We strive to answer all your questions and provide quality services for handling your grain needs. 

Visit Us