Stay Updated

Don't miss out on news and updates!

FCA News

Delayed Pricing

Effective January 1, 2022, we will be offering free delayed pricing on corn and soybeans.
Grain must be priced by October 15, 2022.

Off-Farm Trucking

Save time and money with our Off-Farm Trucking services.

Give us a call today to be added to our schedule.

HTA Fees

2023 marketing year corn or beans for HTA (Futures Fixed) is $0.05

2024 marketing year corn or beans for HTA (Futures Fixed) is $0.10

Grain for Goodness

We are committed to giving back to the communities we serve.
Join us in working collaboratively to triple your donation to a local organization.

Cash bids, futures, and options

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


Change Location
DIRECT SHIP SOYBEANS
  AGP Aberdeen
Futures Price Futures Month Basis Cash Price Futures Change
 2/28/23  1510'4 @S3K -0.45 14.65
-3'2
 3/31/23  1510'4 @S3K -0.40 14.70
-3'2
 4/30/23  1510'4 @S3K -0.33 14.77
-3'2

Previous Open High Low Last Change Close
CORN
Mar '23 6.7850 6.7825 6.7850 6.7525 6.7650 -0.0200
May '23 6.7625 6.7575 6.7600 6.7275 6.7425 -0.0200
Jul '23 6.6525 6.6500 6.6500 6.6200 6.6325 -0.0200
Sep '23 6.1025 6.1000 6.1000 6.0775 6.0900 -0.0125
Dec '23 5.9550 5.9550 5.9550 5.9325 5.9450 -0.0100
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 15.1575 -0.0400
May '23 15.1375 15.1175 15.1775 15.0675 15.0975 -0.0400
Jul '23 15.0600 15.0450 15.1000 14.9975 15.0200 -0.0400
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 13.6825 -0.0250
Jan '24 13.7500 13.7425 13.7750 13.7125 13.7225 -0.0275
HARD RED SPRING WHEAT
Mar '23 9.2625 9.2600 9.2800 9.2350 9.2800 0.0175
May '23 9.1850 9.1800 9.2000 9.1600 9.2000 0.0150 9.1850
Jul '23 9.1225 9.0975 9.0975 9.0975 9.0975 -0.0250 9.1225
Sep '23 8.9350 8.9275 8.9350 8.9275 8.9350 0.0000 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 8.9750 8.9200 8.9700 0.0100
May '23 8.8350 8.8200 8.8400 8.7950 8.8325 -0.0025 8.8350
Jul '23 8.7000 8.6900 8.7150 8.6625 8.7150 0.0150
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 2.4830 2.4611 2.4826 0.0198
Apr '23 2.6518 2.6562 2.6712 2.6512 2.6710 0.0192
May '23 2.6401 2.6418 2.6583 2.6392 2.6583 0.0182
Jun '23 2.6040 2.6076 2.6195 2.6032 2.6166 0.0126
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 2.9081 0.0148
Apr '23 2.8576 2.8647 2.8772 2.8559 2.8701 0.0125
May '23 2.7991 2.8048 2.8132 2.7978 2.8119 0.0128 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 1'3 0'2 68.75 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 7'5 0'5 381.25 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.

FCA News

Show All

DTN Market Commentary

DTN Grain News

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:

Discount Schedules

Download your current corn and soybean schedules here.
 

CornSoybeans

Visit Us

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.