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
 10/31/22  1364'6s @S2X -0.35 13.29
-46'0

Previous Open High Low Last Change Close
CORN
Dec '22 6.6950 6.6950 6.9625 6.6925 6.7750 0.0800 6.7750
Mar '23 6.7600 6.7600 7.0200 6.7575 6.8400 0.0800 6.8400
May '23 6.7750 6.7750 7.0225 6.7725 6.8450 0.0700 6.8450
Jul '23 6.7250 6.7225 6.9500 6.7200 6.7825 0.0575 6.7825
Sep '23 6.2600 6.2725 6.4175 6.2550 6.2925 0.0325 6.2925
Dec '23 6.1400 6.1400 6.2825 6.1350 6.1675 0.0275 6.1675
SOYBEANS
Nov '22 14.1075 14.1050 14.2575 13.6325 13.6475 -0.4600 13.6475
Jan '23 14.2050 14.2025 14.3500 13.7425 13.7550 -0.4500 13.7550
Mar '23 14.2475 14.2450 14.3925 13.8225 13.8325 -0.4150 13.8325
May '23 14.2900 14.2900 14.4325 13.8950 13.9050 -0.3850 13.9050
Jul '23 14.2950 14.2925 14.4275 13.9175 13.9300 -0.3650 13.9300
Aug '23 14.1125 14.1350 14.2325 13.7850 13.7925 -0.3200 13.7925
Sep '23 13.7650 13.7750 13.8850 13.4900 13.5100 -0.2550 13.5100
HARD RED SPRING WHEAT
Dec '22 9.6600 9.6700 10.0125 9.6100 9.8200 0.1600 9.8200
Mar '23 9.7025 9.7000 10.0325 9.6700 9.8500 0.1475 9.8500
May '23 9.7225 9.7075 10.0425 9.7075 9.8625 0.1400 9.8625
Jul '23 9.6725 9.6775 9.9625 9.6750 9.7875 0.1150 9.7875
Sep '23 9.3450 9.3700 9.6000 9.3475 9.4250 0.0800 9.4250
Dec '23 9.2875 9.3650 9.5000 9.2675 9.3650 0.0775 9.3650
HARD RED WINTER WHEAT
Dec '22 9.6675 9.7100 10.1075 9.6350 9.9150 0.2475 9.9150
Mar '23 9.6425 9.6750 10.0450 9.6100 9.8525 0.2100 9.8525
May '23 9.6275 9.6600 9.9925 9.5950 9.7950 0.1675 9.7950
LIVE CATTLE
Oct '22 144.125 144.125 144.500 143.225 143.275 -0.850 143.275
Dec '22 147.775 147.800 148.375 146.800 147.050 -0.725 147.050
Feb '23 151.350 151.350 151.800 150.525 150.650 -0.700 150.650
FEEDER CATTLE
Oct '22 177.325 177.425 178.200 174.000 174.175 -3.150 174.175
Nov '22 177.825 177.825 178.350 174.375 174.625 -3.200 174.625
Jan '23 178.425 178.325 178.900 175.475 175.675 -2.750 175.675
WTS (ARGUS) V WTI TRADE MONTH
Nov '22 -0.61 -0.34 0.27 -0.34
Dec '22 -0.20 -0.15 0.05 -0.15
Jan '23 0.00 0.10 0.10 0.10
WSF0
Jan '30
RBOB GASOLINE
Oct '22 2.5076 2.4953 2.5098 2.4340 2.4726 -0.0350 2.4726
Nov '22 2.4027 2.4174 2.4267 2.3244 2.3698 -0.0329 2.3698
Dec '22 2.3131 2.3234 2.3387 2.2402 2.2789 -0.0342 2.2789
Jan '23 2.2726 2.2800 2.2994 2.2033 2.2366 -0.0360 2.2366
Feb '23 2.2559 2.2726 2.2822 2.1893 2.2213 -0.0346 2.2213
Mar '23 2.2585 2.2295 2.2505 2.2038 2.2260 -0.0325 2.2260
NEW YORK HARBOR ULSD
Oct '22 3.4146 3.4047 3.4047 3.3299 3.3690 -0.0456 3.3690
Nov '22 3.2952 3.2899 3.2929 3.1943 3.2216 -0.0736 3.2216
Dec '22 3.2072 3.2000 3.2034 3.1050 3.1270 -0.0802 3.1270
Jan '23 3.1506 3.1403 3.1408 3.0520 3.0735 -0.0771 3.0735
Feb '23 3.0901 3.0750 3.0759 3.0110 3.0167 -0.0734 3.0167
Mar '23 3.0157 3.0089 3.0116 2.9346 2.9463 -0.0694 2.9463
LOW SULPHUR GASOIL MINI FINANCIAL
Sep '22 1020.443 1019.602 -0.841 1019.602
Oct '22 978.917 958.917 -20.000 958.917
Nov '22 935.227 914.818 -20.409 914.818
Dec '22 911.667 892.250 -19.417 892.250
Jan '23 894.750 877.250 -17.500 877.250
Feb '23 877.463 862.175 -15.288 862.175
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
3 24,375.00 8'0 487'4 1900 0'1 0'0 6.25 62
0 23,875.00 8'0 477'4 2000 0'1 0'0 6.25 0
0 23,375.00 8'0 467'4 2100 0'1 0'0 6.25 0
0 22,875.00 8'0 457'4 2200 0'1 0'0 6.25 0
0 22,375.00 8'0 447'4 2300 0'1 0'0 6.25 63
0 21,875.00 8'0 437'4 2400 0'1 0'0 6.25 110
0 21,375.00 8'0 427'4 2500 0'1 0'0 6.25 1
0 20,875.00 8'0 417'4 2600 0'1 0'0 6.25 0
0 20,375.00 8'0 407'4 2700 0'1 0'0 6.25 74
0 19,875.00 8'0 397'4 2800 0'1 0'0 6.25 52
1 19,375.00 8'0 387'4 2900 0'1 0'0 6.25 100
61 18,875.00 8'0 377'4 3000 0'1 0'0 6.25 658
1 18,375.00 8'0 367'4 3100 0'1 0'0 6.25 46
0 17,875.00 8'0 357'4 3200 0'1 0'0 6.25 276
0 17,375.00 8'0 347'4 3300 0'1 0'0 6.25 466
0 16,875.00 8'0 337'4 3400 0'1 0'0 6.25 184
2 16,375.00 8'0 327'4 3500 0'1 0'0 6.25 666
3 15,875.00 8'0 317'4 3600 0'1 0'0 6.25 692
5 15,375.00 8'0 307'4 3700 0'1 0'0 6.25 758
5 14,875.00 8'0 297'4 3800 0'1 0'0 6.25 1990
9 14,375.00 8'0 287'4 3900 0'1 0'0 6.25 598
25 13,875.00 8'0 277'4 4000 0'1 0'0 6.25 4210
110 13,375.00 8'0 267'4 4100 0'1 0'0 6.25 1835
73 12,875.00 8'0 257'4 4200 0'1 0'0 6.25 2210
322 12,375.00 8'0 247'4 4300 0'1 0'0 6.25 1542
152 11,875.00 8'0 237'4 4400 0'2 0'0 12.50 22892
237 11,375.00 8'0 227'4 4500 0'2 0'0 12.50 3857
223 10,875.00 8'0 217'4 4600 0'2 0'0 12.50 4243
1155 10,375.00 8'0 207'4 4700 0'2 -0'1 12.50 3474
883 9,875.00 8'0 197'4 4800 0'2 -0'1 12.50 5710
1109 9,375.00 7'7 187'4 4900 0'3 -0'1 18.75 5020
0 9,131.25 8'0 182'5 4950 0'4 0'0 25.00 20
5376 8,881.25 7'7 177'5 5000 0'4 -0'1 25.00 23328
0 8,631.25 7'7 172'5 5050 0'4 -0'1 25.00 1373
714 8,387.50 7'7 167'6 5100 0'5 -0'1 31.25 5341
0 8,137.50 7'6 162'6 5150 0'5 -0'2 31.25 1006
1088 7,893.75 7'6 157'7 5200 0'6 -0'2 37.50 6217
0 7,650.00 7'7 153'0 5250 0'7 -0'1 43.75 826
4374 7,400.00 7'6 148'0 5300 0'7 -0'2 43.75 9552
0 7,156.25 7'6 143'1 5350 1'0 -0'2 50.00 254
2573 6,912.50 7'5 138'2 5400 1'1 -0'3 56.25 25623
10 6,668.75 7'5 133'3 5450 1'2 -0'3 62.50 2803
7138 6,425.00 7'5 128'4 5500 1'3 -0'3 68.75 16701
8 6,187.50 7'5 123'6 5550 1'5 -0'3 81.25 2792
3284 5,943.75 7'4 118'7 5600 1'6 -0'4 87.50 7771
7 5,706.25 7'4 114'1 5650 2'0 -0'4 100.00 266
4197 5,468.75 7'4 109'3 5700 2'1 -0'5 106.25 6308
10 5,231.25 7'3 104'5 5750 2'3 -0'6 118.75 4737
5853 5,000.00 7'2 100'0 5800 2'6 -0'7 137.50 11863
2 4,762.50 7'0 95'2 5850 3'1 -0'7 156.25 392
5710 4,537.50 6'7 90'6 5900 3'5 -1'0 181.25 9120
7 4,312.50 6'6 86'2 5950 4'1 -1'1 206.25 360
24427 4,087.50 6'4 81'6 6000 4'5 -1'3 231.25 38241
9 3,875.00 6'3 77'4 6050 5'2 -1'5 262.50 864
6926 3,662.50 6'1 73'2 6100 6'0 -1'7 300.00 11214
10 3,456.25 6'0 69'1 6150 6'7 -2'0 343.75 978
8824 3,256.25 5'6 65'1 6200 7'7 -2'2 393.75 15242
457 3,068.75 5'4 61'3 6250 9'0 -2'4 450.00 1916
9653 2,881.25 5'2 57'5 6300 10'2 -2'6 512.50 18482
416 2,700.00 5'0 54'0 6350 11'6 -2'7 587.50 1062
11359 2,525.00 4'6 50'4 6400 13'2 -3'1 662.50 19126
8 2,362.50 4'4 47'2 6450 14'7 -3'4 743.75 743
25199 2,200.00 4'1 44'0 6500 16'5 -3'7 831.25 21065
581 2,050.00 3'7 41'0 6550 18'5 -4'0 931.25 1801
13031 1,912.50 3'6 38'2 6600 20'6 -4'2 1,037.50 10041
973 1,768.75 3'3 35'3 6650 22'7 -4'5 1,143.75 1085
10104 1,643.75 3'3 32'7 6700 25'4 -4'4 1,275.00 5892
2251 1,525.00 3'1 30'4 6750 28'0 -4'7 1,400.00 1221
16138 1,406.25 2'7 28'1 6800 30'5 -5'1 1,531.25 11799
602 1,300.00 2'6 26'0 6850 33'4 -5'1 1,675.00 562
5475 1,200.00 2'4 24'0 6900 36'4 -5'3 1,825.00 2824
441 1,106.25 2'3 22'1 6950 39'5 -5'4 1,981.25 395
60636 1,025.00 2'3 20'4 7000 42'7 -5'5 2,143.75 11582
1827 937.50 2'1 18'6 7050 46'1 -5'7 2,306.25 157
6698 862.50 2'0 17'2 7100 49'5 -6'0 2,481.25 2467
1375 793.75 1'7 15'7 7150 53'2 -6'1 2,662.50 102
16803 725.00 1'6 14'4 7200 56'7 -6'1 2,843.75 3466
2213 662.50 1'5 13'2 7250 60'5 -6'2 3,031.25 8
15185 606.25 1'4 12'1 7300 64'4 -6'3 3,225.00 1073
1296 550.00 1'2 11'0 7350 68'3 -6'5 3,418.75 13
9667 506.25 1'2 10'1 7400 72'3 -6'6 3,618.75 2664
984 462.50 1'1 9'2 7450 76'4 -6'7 3,825.00 5
38015 425.00 1'1 8'4 7500 80'6 -6'7 4,037.50 2762
3278 387.50 1'0 7'6 7550 85'0 -6'7 4,250.00 8
6530 350.00 0'7 7'0 7600 89'1 -7'1 4,456.25 841
1388 318.75 0'6 6'3 7650 93'4 -7'2 4,675.00 2
4897 293.75 0'6 5'7 7700 98'0 -7'2 4,900.00 178
237 268.75 0'6 5'3 7750 102'4 -7'2 5,125.00 1
6725 243.75 0'5 4'7 7800 107'0 -7'3 5,350.00 379
319 225.00 0'5 4'4 7850 111'5 -7'3 5,581.25 1
4505 206.25 0'4 4'1 7900 116'2 -7'4 5,812.50 96
265 187.50 0'4 3'6 7950 120'7 -7'4 6,043.75 3
53967 175.00 0'3 3'4 8000 125'5 -7'4 6,281.25 9031
1041 156.25 0'2 3'1 8050 130'2 -7'5 6,512.50 8
5003 150.00 0'3 3'0 8100 135'1 -7'4 6,756.25 2167
685 143.75 0'3 2'7 8150 139'7 -7'5 6,993.75 1
5232 131.25 0'3 2'5 8200 144'5 -7'5 7,231.25 81
829 118.75 0'3 2'3 8250 149'3 -7'5 7,468.75 11
4225 112.50 0'2 2'2 8300 154'2 -7'6 7,712.50 360
187 106.25 0'2 2'1 8350 159'1 -7'6 7,956.25 3
4541 100.00 0'3 2'0 8400 164'0 -7'5 8,200.00 46
119 93.75 0'2 1'7 8450 168'7 -7'6 8,443.75 4
21702 87.50 0'2 1'6 8500 173'6 -7'6 8,687.50 2784
130 81.25 0'2 1'5 8550 178'5 -7'6 8,931.25 5
3808 75.00 0'1 1'4 8600 183'4 -7'7 9,175.00 452
21 68.75 0'1 1'3 8650 188'3 -7'7 9,418.75 3
2977 68.75 0'1 1'3 8700 193'3 -7'7 9,668.75 70
6242 56.25 0'1 1'1 8800 203'1 -7'7 10,156.25 22
1754 50.00 0'0 1'0 8900 213'0 -8'0 10,650.00 30
21654 50.00 0'1 1'0 9000 223'0 -7'7 11,150.00 2074
2163 43.75 0'1 0'7 9100 232'7 -7'7 11,643.75 121
4888 37.50 0'1 0'6 9200 242'6 -7'7 12,137.50 68
1690 31.25 0'1 0'5 9300 252'5 -7'7 12,631.25 268
1599 31.25 0'1 0'5 9400 262'5 -7'7 13,131.25 102
20942 25.00 0'0 0'4 9500 272'4 -8'0 13,625.00 1402
6979 25.00 0'1 0'4 9600 282'4 -8'0 14,125.00 66
20741 25.00 0'1 0'4 9700 292'4 -8'0 14,625.00 45
11207 18.75 0'0 0'3 9800 302'4 -8'0 15,125.00 44
2040 18.75 0'0 0'3 9900 312'4 -8'0 15,625.00 25
45687 12.50 -0'1 0'2 10000 322'4 -8'0 16,125.00 875
1364 12.50 0'0 0'2 10100 332'4 -8'0 16,625.00 7
938 12.50 0'0 0'2 10200 342'4 -8'0 17,125.00 10
1340 12.50 0'0 0'2 10300 352'4 -8'0 17,625.00 6
211 12.50 0'1 0'2 10400 362'4 -8'0 18,125.00 1
14245 12.50 0'1 0'2 10500 372'4 -8'0 18,625.00 135
845 12.50 0'1 0'2 10600 382'4 -8'0 19,125.00 2
340 12.50 0'1 0'2 10700 392'4 -8'0 19,625.00 5
1350 12.50 0'1 0'2 10800 402'4 -8'0 20,125.00 1
393 12.50 0'1 0'2 10900 412'4 -8'0 20,625.00 3
6642 12.50 0'1 0'2 11000 422'4 -8'0 21,125.00 9
540 6.25 0'0 0'1 11100 432'4 -8'0 21,625.00 1
1362 6.25 0'0 0'1 11200 442'4 -8'0 22,125.00 0
411 6.25 0'0 0'1 11300 452'4 -8'0 22,625.00 0
1297 6.25 0'0 0'1 11400 462'4 -8'0 23,125.00 0
1103 6.25 0'0 0'1 11500 472'4 -8'0 23,625.00 1
247 6.25 0'0 0'1 11600 482'4 -8'0 24,125.00 1
383 6.25 0'0 0'1 11700 492'4 -8'0 24,625.00 5
976 6.25 0'0 0'1 11800 502'4 -8'0 25,125.00 0
366 6.25 0'0 0'1 11900 512'4 -8'0 25,625.00 0
2863 6.25 0'0 0'1 12000 522'4 -8'0 26,125.00 1
1086 6.25 0'0 0'1 12100 532'4 -8'0 26,625.00 2
794 6.25 0'0 0'1 12200 542'4 -8'0 27,125.00 3
903 6.25 0'0 0'1 12300 552'4 -8'0 27,625.00 5
143 6.25 0'0 0'1 12400 562'4 -8'0 28,125.00 10
915 6.25 0'0 0'1 12500 572'4 -8'0 28,625.00 5
339 6.25 0'0 0'1 12600 582'4 -8'0 29,125.00 5
65 6.25 0'0 0'1 12700 592'4 -8'0 29,625.00 22
343 6.25 0'0 0'1 12800 602'4 -8'0 30,125.00 10
122 6.25 0'0 0'1 12900 612'4 -8'0 30,625.00 16
3090 6.25 0'0 0'1 13000 622'4 -8'0 31,125.00 21
171 6.25 0'0 0'1 13100 632'4 -8'0 31,625.00 15
207 6.25 0'0 0'1 13200 642'4 -8'0 32,125.00 5
153 6.25 0'0 0'1 13300 652'4 -8'0 32,625.00 2
174 6.25 0'0 0'1 13400 662'4 -8'0 33,125.00 0
241 6.25 0'0 0'1 13500 672'4 -8'0 33,625.00 0
73 6.25 0'0 0'1 13600 682'4 -8'0 34,125.00 6
14 6.25 0'0 0'1 13700 692'4 -8'0 34,625.00 0
123 6.25 0'0 0'1 13800 702'4 -8'0 35,125.00 0
33 6.25 0'0 0'1 13900 712'4 -8'0 35,625.00 0
503 6.25 0'0 0'1 14000 722'4 -8'0 36,125.00 0
86 6.25 0'0 0'1 14100 732'4 -8'0 36,625.00 0
45 6.25 0'0 0'1 14200 742'4 -8'0 37,125.00 0
0 6.25 0'0 0'1 14300 752'4 -8'0 37,625.00 0
50 6.25 0'0 0'1 14400 762'4 -8'0 38,125.00 0
212 6.25 0'0 0'1 14500 772'4 -8'0 38,625.00 0
41 6.25 0'0 0'1 14600 782'4 -8'0 39,125.00 0
79 6.25 0'0 0'1 14700 792'4 -8'0 39,625.00 0
247 6.25 0'0 0'1 14800 802'4 -8'0 40,125.00 0
219 6.25 0'0 0'1 14900 812'4 -8'0 40,625.00 0
1329 6.25 0'0 0'1 15000 822'4 -8'0 41,125.00 64
180 6.25 0'0 0'1 16300 952'4 -8'0 47,625.00 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.