Welcome to Full Circle Ag

We're glad you're here

AGP Aberdeen


 
2/28/23
Feb 23
3/31/23
DIRECT SHIP SOYBEANS
14.63 -0.45
14.68 -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
Mar '23 6.7850 6.7825 6.7850 6.7525 6.7575 -0.0275 6.7850
May '23 6.7625 6.7575 6.7600 6.7275 6.7325 -0.0300 6.7625
Jul '23 6.6525 6.6500 6.6500 6.6200 6.6225 -0.0300 6.6525
Sep '23 6.1025 6.1000 6.1000 6.0775 6.0800 -0.0225 6.1025
Dec '23 5.9550 5.9550 5.9550 5.9325 5.9325 -0.0225 5.9550
Mar '24 6.0250 6.0225 6.0225 6.0200 6.0225 -0.0025 6.0250
SOYBEANS
Mar '23 15.1975 15.1850 15.2350 15.1200 15.1400 -0.0575 15.1975
May '23 15.1375 15.1175 15.1775 15.0675 15.0825 -0.0550 15.1375
Jul '23 15.0600 15.0450 15.1000 14.9975 15.0100 -0.0500 15.0600
Aug '23 14.6825 14.6600 14.7125 14.6600 14.7125 0.0300 14.6825
Sep '23 14.0025 13.9800 14.0275 13.9450 13.9450 -0.0575 14.0025
Nov '23 13.7075 13.6925 13.7350 13.6525 13.6625 -0.0450 13.7075
Jan '24 13.7500 13.7425 13.7750 13.7125 13.7125 -0.0375 13.7500
HARD RED SPRING WHEAT
Mar '23 9.2625 9.2600 9.2775 9.2350 9.2700 0.0075 9.2625
May '23 9.1850 9.1800 9.1925 9.1600 9.1925 0.0075 9.1850
Jul '23 9.1225 9.0975 9.0975 9.0975 9.0975 -0.0250 9.1225
Sep '23 8.9350 8.9275 8.9325 8.9275 8.9325 -0.0025 8.9350
Dec '23 8.9275 8.9200 8.9900 8.9125 8.9850 0.0575 8.9850
Mar '24 8.9625 8.9575 8.9575 8.9575 9.0100 0.0475 9.0100
HARD RED WINTER WHEAT
Mar '23 8.9600 8.9525 8.9600 8.9200 8.9400 -0.0200 8.9600
May '23 8.8350 8.8200 8.8400 8.7950 8.8175 -0.0175 8.8350
Jul '23 8.7000 8.6900 8.7000 8.6625 8.6825 -0.0175 8.7000
LIVE CATTLE
Feb '23 160.575 160.750 161.500 160.300 160.800 0.225 160.800
Apr '23 163.600 163.675 164.225 163.150 163.700 0.100 163.700
Jun '23 159.800 159.800 160.400 159.525 159.775 -0.025 159.775
FEEDER CATTLE
Mar '23 187.200 186.775 187.625 186.275 186.450 -0.750 186.450
Apr '23 191.350 191.000 191.625 190.650 190.725 -0.625 190.725
May '23 194.800 194.500 195.275 194.150 194.425 -0.375 194.425
WTS (ARGUS) V WTI TRADE MONTH
Mar '23 -0.57 -0.53 0.04 -0.53
Apr '23 -0.50 -0.45 0.05 -0.45
May '23 -0.65 -0.65 0.00 -0.65
WSF0
Jan '30
RBOB GASOLINE
Mar '23 2.4628 2.4691 2.4789 2.4611 2.4700 0.0072 2.4628
Apr '23 2.6518 2.6562 2.6675 2.6512 2.6598 0.0080 2.6518
May '23 2.6401 2.6418 2.6551 2.6392 2.6458 0.0057 2.6401
Jun '23 2.6040 2.6076 2.6195 2.6032 2.6098 0.0058 2.6040
Jul '23 2.5634 2.5645 2.5690 2.5645 2.5690 0.0056 2.5634
Aug '23 2.5190 2.5217 2.5217 2.5217 2.5217 0.0027 2.5190
NEW YORK HARBOR ULSD
Mar '23 2.8933 2.9009 2.9160 2.8920 2.9033 0.0100 2.8933
Apr '23 2.8576 2.8647 2.8772 2.8559 2.8659 0.0083 2.8576
May '23 2.7991 2.8048 2.8132 2.7978 2.8053 0.0062 2.7991
Jun '23 2.7585 2.7604 2.7721 2.7604 2.7721 0.0136 2.7585
Jul '23 2.7403 2.7450 2.7450 2.7450 2.7450 0.0047 2.7403
Aug '23 2.7302 2.7313 2.7326 2.7313 2.7326 0.0024 2.7302
LOW SULPHUR GASOIL MINI FINANCIAL
Feb '23 828.875 833.525 4.650 833.525
Mar '23 819.076 826.446 7.370 826.446
Apr '23 806.092 813.842 7.750 813.842
May '23 794.739 802.489 7.750 802.489
Jun '23 786.739 794.489 7.750 794.489
Jul '23 781.917 789.833 7.916 789.833
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 21,425.00 4'4 428'4 2500 0'1 0'0 6.25 1
0 20,925.00 4'4 418'4 2600 0'1 0'0 6.25 0
0 20,425.00 4'4 408'4 2700 0'1 0'0 6.25 0
0 19,925.00 4'4 398'4 2800 0'1 0'0 6.25 28
0 19,425.00 4'4 388'4 2900 0'1 0'0 6.25 0
5 18,925.00 4'4 378'4 3000 0'1 0'0 6.25 0
0 18,425.00 4'4 368'4 3100 0'1 0'0 6.25 0
0 17,925.00 4'4 358'4 3200 0'1 0'0 6.25 0
0 17,425.00 4'4 348'4 3300 0'1 0'0 6.25 0
0 16,925.00 4'4 338'4 3400 0'1 0'0 6.25 24
0 16,425.00 4'4 328'4 3500 0'1 0'0 6.25 720
0 15,925.00 4'4 318'4 3600 0'1 0'0 6.25 258
0 15,425.00 4'4 308'4 3700 0'1 0'0 6.25 2
0 14,925.00 4'4 298'4 3800 0'1 0'0 6.25 16
0 14,425.00 4'4 288'4 3900 0'1 0'0 6.25 628
1 13,925.00 4'4 278'4 4000 0'1 0'0 6.25 1583
0 13,425.00 4'4 268'4 4100 0'1 0'0 6.25 115
0 12,925.00 4'4 258'4 4200 0'1 0'0 6.25 252
0 12,425.00 4'4 248'4 4300 0'1 0'0 6.25 1266
4 11,925.00 4'4 238'4 4400 0'1 0'0 6.25 416
8 11,425.00 4'4 228'4 4500 0'1 0'0 6.25 1223
14 10,925.00 4'4 218'4 4600 0'1 0'0 6.25 949
1 10,425.00 4'4 208'4 4700 0'1 0'0 6.25 624
20 9,925.00 4'4 198'4 4800 0'1 0'0 6.25 942
0 9,675.00 4'4 193'4 4850 0'1 0'0 6.25 148
2 9,425.00 4'4 188'4 4900 0'1 0'0 6.25 886
0 9,175.00 4'4 183'4 4950 0'1 0'0 6.25 17
23 8,925.00 4'4 178'4 5000 0'1 0'0 6.25 3670
0 8,675.00 4'4 173'4 5050 0'1 0'0 6.25 152
23 8,425.00 4'4 168'4 5100 0'1 0'0 6.25 1836
0 8,175.00 4'4 163'4 5150 0'1 0'0 6.25 254
50 7,925.00 4'4 158'4 5200 0'1 0'0 6.25 1812
0 7,675.00 4'4 153'4 5250 0'1 0'0 6.25 187
298 7,425.00 4'4 148'4 5300 0'1 0'0 6.25 5643
0 7,175.00 4'4 143'4 5350 0'1 0'0 6.25 119
45 6,925.00 4'4 138'4 5400 0'1 0'0 6.25 812
0 6,675.00 4'4 133'4 5450 0'1 0'0 6.25 275
84 6,425.00 4'4 128'4 5500 0'1 0'0 6.25 6582
4 6,175.00 4'4 123'4 5550 0'1 0'0 6.25 516
97 5,925.00 4'4 118'4 5600 0'1 0'0 6.25 2734
5 5,675.00 4'4 113'4 5650 0'1 0'0 6.25 929
458 5,425.00 4'3 108'4 5700 0'1 -0'1 6.25 1973
4 5,175.00 4'3 103'4 5750 0'1 -0'1 6.25 780
564 4,925.00 4'3 98'4 5800 0'1 -0'1 6.25 6929
3 4,681.25 4'3 93'5 5850 0'2 -0'1 12.50 477
932 4,431.25 4'3 88'5 5900 0'2 -0'1 12.50 3235
3 4,181.25 4'3 83'5 5950 0'2 -0'1 12.50 483
2089 3,931.25 4'3 78'5 6000 0'2 -0'1 12.50 13082
79 3,687.50 4'4 73'6 6050 0'3 0'0 18.75 713
948 3,437.50 4'3 68'6 6100 0'3 -0'1 18.75 5120
5 3,187.50 4'3 63'6 6150 0'3 -0'1 18.75 1210
1182 2,937.50 4'3 58'6 6200 0'3 -0'1 18.75 8151
110 2,693.75 4'3 53'7 6250 0'4 -0'1 25.00 1859
2156 2,450.00 4'3 49'0 6300 0'4 -0'2 25.00 7716
174 2,200.00 4'2 44'0 6350 0'4 -0'3 25.00 2346
4737 1,956.25 4'1 39'1 6400 0'5 -0'4 31.25 8308
441 1,718.75 4'0 34'3 6450 0'7 -0'5 43.75 1880
7131 1,481.25 3'7 29'5 6500 1'1 -0'6 56.25 16229
1299 1,256.25 3'4 25'1 6550 1'5 -1'1 81.25 3419
9321 900.00 -2'7 18'0 6600 2'3 -1'3 118.75 15225
1300 843.75 2'5 16'7 6650 4'1 0'5 206.25 5496
8270 675.00 2'2 13'4 6700 5'6 0'6 287.50 9006
4676 525.00 1'7 10'4 6750 8'1 1'1 406.25 4507
15381 393.75 1'3 7'7 6800 9'4 0'1 475.00 7857
5086 293.75 1'0 5'7 6850 12'3 -3'3 618.75 2745
10297 193.75 -0'3 3'7 6900 16'0 0'2 800.00 3441
3653 150.00 -0'1 3'0 6950 19'4 -4'1 975.00 96
16028 100.00 -0'3 2'0 7000 23'6 -4'3 1,187.50 1853
2230 68.75 -0'3 1'3 7050 28'1 -4'4 1,406.25 50
7153 62.50 0'0 1'2 7100 32'5 -4'5 1,631.25 1265
2347 50.00 0'0 1'0 7150 37'3 -4'5 1,868.75 34
7381 43.75 0'0 0'7 7200 42'2 -4'5 2,112.50 1339
2005 37.50 0'0 0'6 7250 47'1 -4'4 2,356.25 65
3012 37.50 0'1 0'6 7300 52'1 -4'3 2,606.25 290
1824 31.25 0'1 0'5 7350 57'0 -4'3 2,850.00 10
4174 25.00 0'0 0'4 7400 61'7 -4'4 3,093.75 280
784 25.00 0'0 0'4 7450 66'7 -4'4 3,343.75 11
11682 18.75 0'0 0'3 7500 71'6 -4'4 3,587.50 1361
1547 18.75 0'0 0'3 7550 76'6 -4'4 3,837.50 2
3127 18.75 0'0 0'3 7600 81'6 -4'4 4,087.50 161
525 18.75 0'0 0'3 7650 86'6 -4'4 4,337.50 3
2530 18.75 0'1 0'3 7700 91'6 -4'3 4,587.50 37
376 12.50 0'0 0'2 7750 96'5 -4'4 4,831.25 5
2380 12.50 0'0 0'2 7800 101'5 -4'4 5,081.25 4
425 12.50 0'0 0'2 7850 106'5 -4'4 5,331.25 2
1808 12.50 0'0 0'2 7900 111'5 -4'4 5,581.25 301
2005 12.50 0'0 0'2 7950 116'5 -4'4 5,831.25 2
11954 6.25 -0'1 0'1 8000 121'4 -4'5 6,075.00 454
148 6.25 0'0 0'1 8050 126'4 -4'4 6,325.00 1
1414 6.25 0'0 0'1 8100 131'4 -4'4 6,575.00 752
50 6.25 0'0 0'1 8150 136'4 -4'4 6,825.00 1
1507 6.25 0'0 0'1 8200 141'4 -4'4 7,075.00 127
268 6.25 0'0 0'1 8250 146'4 -4'4 7,325.00 0
1122 6.25 0'0 0'1 8300 151'4 -4'4 7,575.00 19
589 6.25 0'0 0'1 8350 156'4 -4'4 7,825.00 0
1188 6.25 0'0 0'1 8400 161'4 -4'4 8,075.00 6
275 6.25 0'0 0'1 8450 166'4 -4'4 8,325.00 0
4103 6.25 0'0 0'1 8500 171'4 -4'4 8,575.00 326
197 6.25 0'0 0'1 8550 176'4 -4'4 8,825.00 0
1015 6.25 0'0 0'1 8600 181'4 -4'4 9,075.00 6
2259 6.25 0'0 0'1 8700 191'4 -4'4 9,575.00 25
741 6.25 0'0 0'1 8800 201'4 -4'4 10,075.00 1
621 6.25 0'0 0'1 8900 211'4 -4'4 10,575.00 3
2658 6.25 0'0 0'1 9000 221'4 -4'4 11,075.00 1
375 6.25 0'0 0'1 9100 231'4 -4'4 11,575.00 1
219 6.25 0'0 0'1 9200 241'4 -4'4 12,075.00 20
359 6.25 0'0 0'1 9300 251'4 -4'4 12,575.00 9
410 6.25 0'0 0'1 9400 261'4 -4'4 13,075.00 15
691 6.25 0'0 0'1 9500 271'4 -4'4 13,575.00 12
251 6.25 0'0 0'1 9600 281'4 -4'4 14,075.00 18
655 6.25 0'0 0'1 9700 291'4 -4'4 14,575.00 6
229 6.25 0'0 0'1 9800 301'4 -4'4 15,075.00 10
213 6.25 0'0 0'1 9900 311'4 -4'4 15,575.00 0
751 6.25 0'0 0'1 10000 321'4 -4'4 16,075.00 7
465 6.25 0'0 0'1 10100 331'4 -4'4 16,575.00 10
115 6.25 0'0 0'1 10200 341'4 -4'4 17,075.00 12
124 6.25 0'0 0'1 10300 351'4 -4'4 17,575.00 0
160 6.25 0'0 0'1 10400 361'4 -4'4 18,075.00 0
291 6.25 0'0 0'1 10500 371'4 -4'4 18,575.00 0
285 6.25 0'0 0'1 10600 381'4 -4'4 19,075.00 0
152 6.25 0'0 0'1 10700 391'4 -4'4 19,575.00 0
26 6.25 0'0 0'1 10800 401'4 -4'4 20,075.00 0
34 6.25 0'0 0'1 10900 411'4 -4'4 20,575.00 0
533 6.25 0'0 0'1 11000 421'4 -4'4 21,075.00 26
118 6.25 0'0 0'1 11100 431'4 -4'4 21,575.00 0
5 6.25 0'0 0'1 11200 441'4 -4'4 22,075.00 0
141 6.25 0'0 0'1 11300 451'4 -4'4 22,575.00 0
0 6.25 0'0 0'1 11400 461'4 -4'4 23,075.00 0
460 6.25 0'0 0'1 11500 471'4 -4'4 23,575.00 0
345 6.25 0'0 0'1 12500 571'4 -4'4 28,575.00 0
309 6.25 0'0 0'1 13000 621'4 -4'4 31,075.00 0
1 6.25 0'0 0'1 13800 701'4 -4'4 35,075.00 0
188 6.25 0'0 0'1 15000 821'4 -4'4 41,075.00 0
0 6.25 0'0 0'1 15200 841'4 -4'4 42,075.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
Vietor Brothers
28
Cloudy
Feels Like
28 F
Humidity
94 %
Dew Point
26 F
Barometer
30 inHg
Winds
SSW 1 mph
Sunrise
07:42 AM
Sunset
05:48 PM

Thu 2/09

Fri 2/10

Sat 2/11

Sun 2/12

Mon 2/13

High

30 F

28 F

34 F

32 F

36 F

Low

11 F

4 F

20 F

18 F

22 F

Precip

0%

0%

0%

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!